Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:42.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419C00042000 | 2024-04-12 12:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 3,658 | 106.25% |
| BAC240426C00042000 | 2024-04-16 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 356 | 47.27% |
| BAC240503C00042000 | 2024-04-17 1:19PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 94 | 32.42% |
| BAC240510C00042000 | 2024-04-16 1:07PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 264 | 26.56% |
| BAC240517C00042000 | 2024-04-17 12:44PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 35 | 464 | 24.81% |
| BAC240524C00042000 | 2024-04-15 10:45AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 9 | 24.41% |
| BAC240531C00042000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 4 | 23.15% |
| BAC240621C00042000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.10 | 0.11 | 0.12 | +0.04 | +66.67% | 87 | 12,194 | 22.07% |
| BAC240719C00042000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 0.26 | 0.29 | 0.30 | +0.06 | +30.00% | 4 | 4,615 | 23.54% |
| BAC240920C00042000 | 2024-04-19 9:45AM EDT | 2024-09-20 | 0.63 | 0.62 | 0.64 | +0.15 | +31.25% | 25 | 15,680 | 23.56% |
| BAC241115C00042000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 0.83 | 1.08 | 1.10 | 0.00 | - | 22 | 263 | 25.43% |
| BAC241220C00042000 | 2024-04-18 3:12PM EDT | 2024-12-20 | 1.06 | 1.28 | 1.30 | 0.00 | - | 532 | 2,529 | 25.49% |
| BAC250117C00042000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 1.24 | 1.50 | 1.52 | 0.00 | - | 356 | 20,757 | 26.12% |
| BAC250321C00042000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 1.48 | 1.84 | 1.89 | 0.00 | - | 26 | 31,729 | 26.44% |
| BAC250620C00042000 | 2024-04-18 3:14PM EDT | 2025-06-20 | 2.06 | 2.31 | 2.41 | 0.00 | - | 277 | 5,358 | 26.95% |
| BAC260116C00042000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 3.45 | 3.40 | 3.50 | +0.40 | +15.09% | 5 | 3,134 | 27.86% |
| BAC261218C00042000 | 2024-04-18 11:12AM EDT | 2026-12-18 | 4.36 | 4.65 | 4.80 | 0.00 | - | 6 | 405 | 28.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419P00042000 | 2024-04-17 2:45PM EDT | 2024-04-19 | 6.35 | 5.25 | 5.40 | 0.00 | - | 15 | 0 | 159.38% |
| BAC240426P00042000 | 2024-04-17 2:41PM EDT | 2024-04-26 | 6.30 | 5.20 | 5.45 | 0.00 | - | 9 | 0 | 56.25% |
| BAC240517P00042000 | 2024-03-05 2:28PM EDT | 2024-05-17 | 6.36 | 4.60 | 5.55 | 0.00 | - | - | 0 | 41.94% |
| BAC240531P00042000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 5.86 | 5.20 | 5.40 | 0.00 | - | - | 0 | 28.42% |
| BAC240621P00042000 | 2024-04-18 10:39AM EDT | 2024-06-21 | 6.23 | 5.25 | 5.45 | 0.00 | - | 15 | 15 | 25.10% |
| BAC240719P00042000 | 2024-04-15 11:05AM EDT | 2024-07-19 | 5.95 | 5.40 | 5.55 | 0.00 | - | 20 | 9 | 23.58% |
| BAC240920P00042000 | 2024-04-19 9:41AM EDT | 2024-09-20 | 5.66 | 5.55 | 5.65 | -1.04 | -15.52% | 1 | 11 | 19.92% |
| BAC241220P00042000 | 2024-04-03 3:13PM EDT | 2024-12-20 | 5.55 | 5.95 | 6.05 | 0.00 | - | 15 | 185 | 20.51% |
| BAC250117P00042000 | 2024-04-17 12:06PM EDT | 2025-01-17 | 7.25 | 6.10 | 6.20 | 0.00 | - | 1 | 766 | 20.91% |
| BAC250321P00042000 | 2024-04-09 9:43AM EDT | 2025-03-21 | 5.80 | 6.20 | 6.35 | 0.00 | - | 6 | 1,817 | 20.14% |
| BAC250620P00042000 | 2024-04-17 2:57PM EDT | 2025-06-20 | 7.20 | 6.45 | 6.60 | 0.00 | - | 212 | 2,768 | 19.73% |
| BAC260116P00042000 | 2024-04-04 9:30AM EDT | 2026-01-16 | 6.55 | 6.05 | 7.20 | 0.00 | - | 1 | 245 | 19.59% |
| BAC261218P00042000 | 2024-04-11 9:36AM EDT | 2026-12-18 | 7.95 | 6.85 | 8.35 | 0.00 | - | 1 | 2 | 20.89% |
© 2024 Yahoo. All rights reserved.