Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00040000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 130 | 42.19% |
| BAC230217C00040000 | 2023-02-06 3:32PM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 5,315 | 28.52% |
| BAC230224C00040000 | 2023-02-06 2:23PM EST | 2023-02-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 18 | 79 | 25.39% |
| BAC230303C00040000 | 2023-02-06 3:14PM EST | 2023-03-03 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 34 | 478 | 22.46% |
| BAC230310C00040000 | 2023-02-06 1:00PM EST | 2023-03-10 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2 | 91 | 22.07% |
| BAC230317C00040000 | 2023-02-06 3:54PM EST | 2023-03-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 301 | 24,388 | 22.07% |
| BAC230324C00040000 | 2023-02-06 1:15PM EST | 2023-03-24 | 0.12 | 0.13 | 0.16 | -0.01 | -7.69% | 3 | 296 | 21.97% |
| BAC230421C00040000 | 2023-02-06 3:56PM EST | 2023-04-21 | 0.38 | 0.36 | 0.38 | 0.00 | - | 80 | 20,308 | 22.95% |
| BAC230519C00040000 | 2023-02-06 3:54PM EST | 2023-05-19 | 0.61 | 0.57 | 0.62 | +0.02 | +3.39% | 186 | 18,510 | 23.76% |
| BAC230616C00040000 | 2023-02-06 3:34PM EST | 2023-06-16 | 0.76 | 0.75 | 0.79 | +0.03 | +4.11% | 1,191 | 23,701 | 23.46% |
| BAC230721C00040000 | 2023-02-06 3:44PM EST | 2023-07-21 | 1.05 | 1.04 | 1.07 | +0.06 | +6.06% | 141 | 9,158 | 24.17% |
| BAC230818C00040000 | 2023-02-06 2:57PM EST | 2023-08-18 | 1.29 | 1.27 | 1.33 | +0.03 | +2.38% | 113 | 2,144 | 25.10% |
| BAC230915C00040000 | 2023-02-06 10:36AM EST | 2023-09-15 | 1.32 | 1.44 | 1.53 | -0.11 | -7.69% | 6 | 6,822 | 25.39% |
| BAC240119C00040000 | 2023-02-06 3:57PM EST | 2024-01-19 | 2.39 | 2.37 | 2.42 | +0.04 | +1.70% | 4,807 | 50,480 | 26.84% |
| BAC240621C00040000 | 2023-02-06 10:13AM EST | 2024-06-21 | 3.16 | 3.25 | 3.45 | -0.04 | -1.25% | 8 | 2,755 | 28.49% |
| BAC240920C00040000 | 2023-02-02 2:11PM EST | 2024-09-20 | 3.53 | 3.70 | 3.90 | 0.00 | - | 1 | 53 | 28.65% |
| BAC250117C00040000 | 2023-02-06 3:14PM EST | 2025-01-17 | 4.30 | 4.25 | 4.40 | +0.20 | +4.88% | 83 | 7,174 | 28.61% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00040000 | 2023-02-06 3:46PM EST | 2023-02-10 | 3.64 | 3.55 | 3.70 | -0.06 | -1.62% | 12 | 24 | 60.55% |
| BAC230217P00040000 | 2023-02-03 12:28PM EST | 2023-02-17 | 3.35 | 3.55 | 3.75 | 0.00 | - | 577 | 580 | 41.60% |
| BAC230224P00040000 | 2023-01-20 2:04PM EST | 2023-02-24 | 6.40 | 3.55 | 3.75 | 0.00 | - | 9 | 3 | 32.42% |
| BAC230303P00040000 | 2023-02-02 2:47PM EST | 2023-03-03 | 4.25 | 3.70 | 3.80 | 0.00 | - | 2 | 80 | 30.37% |
| BAC230317P00040000 | 2023-02-03 12:28PM EST | 2023-03-17 | 3.53 | 3.70 | 3.85 | 0.00 | - | 577 | 2,029 | 26.27% |
| BAC230421P00040000 | 2023-02-06 3:53PM EST | 2023-04-21 | 3.90 | 3.85 | 4.00 | -0.15 | -3.70% | 17 | 602 | 22.71% |
| BAC230519P00040000 | 2023-02-03 9:35AM EST | 2023-05-19 | 4.10 | 4.00 | 4.10 | 0.00 | - | 191 | 525 | 21.19% |
| BAC230616P00040000 | 2023-02-03 3:51PM EST | 2023-06-16 | 4.22 | 4.10 | 4.25 | 0.00 | - | 41 | 12,427 | 21.07% |
| BAC230721P00040000 | 2023-02-03 12:34PM EST | 2023-07-21 | 4.05 | 4.25 | 4.40 | 0.00 | - | 1 | 208 | 20.61% |
| BAC230818P00040000 | 2023-02-06 3:32PM EST | 2023-08-18 | 4.50 | 4.35 | 4.50 | -0.15 | -3.23% | 2 | 74 | 20.19% |
| BAC230915P00040000 | 2023-02-03 2:30PM EST | 2023-09-15 | 4.60 | 4.50 | 4.65 | 0.00 | - | 237 | 3,789 | 20.41% |
| BAC240119P00040000 | 2023-02-06 3:59PM EST | 2024-01-19 | 5.15 | 5.10 | 5.15 | 0.00 | - | 227 | 48,675 | 20.20% |
| BAC240621P00040000 | 2023-02-03 1:29PM EST | 2024-06-21 | 5.45 | 5.55 | 5.70 | 0.00 | - | 4 | 5,308 | 20.24% |
| BAC240920P00040000 | 2023-02-01 11:20AM EST | 2024-09-20 | 6.10 | 5.60 | 6.00 | 0.00 | - | - | 1 | 20.30% |
| BAC250117P00040000 | 2023-02-03 2:21PM EST | 2025-01-17 | 6.13 | 5.90 | 6.35 | 0.00 | - | 11 | 454 | 20.30% |
© 2023 Yahoo. All rights reserved.
