Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210C00045000 | 2023-01-31 11:41AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 78.13% |
| BAC230217C00045000 | 2023-01-31 10:38AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,569 | 51.56% |
| BAC230224C00045000 | 2023-01-26 9:30AM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 211 | 43.75% |
| BAC230303C00045000 | 2023-02-03 3:18PM EST | 2023-03-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 228 | 34.38% |
| BAC230310C00045000 | 2023-02-03 10:27AM EST | 2023-03-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 32.81% |
| BAC230317C00045000 | 2023-02-02 1:48PM EST | 2023-03-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,670 | 29.69% |
| BAC230421C00045000 | 2023-02-06 2:10PM EST | 2023-04-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 5,471 | 24.02% |
| BAC230519C00045000 | 2023-02-06 10:48AM EST | 2023-05-19 | 0.05 | 0.06 | 0.07 | 0.00 | - | 16 | 693 | 22.46% |
| BAC230616C00045000 | 2023-02-06 2:28PM EST | 2023-06-16 | 0.10 | 0.10 | 0.12 | 0.00 | - | 870 | 7,470 | 22.07% |
| BAC230721C00045000 | 2023-02-06 11:50AM EST | 2023-07-21 | 0.18 | 0.19 | 0.21 | -0.02 | -10.00% | 1 | 1,490 | 22.22% |
| BAC230818C00045000 | 2023-02-06 3:32PM EST | 2023-08-18 | 0.29 | 0.29 | 0.32 | -0.01 | -3.33% | 21 | 1,183 | 22.90% |
| BAC230915C00045000 | 2023-02-03 2:30PM EST | 2023-09-15 | 0.36 | 0.36 | 0.42 | 0.00 | - | 22 | 1,872 | 23.10% |
| BAC240119C00045000 | 2023-02-06 3:25PM EST | 2024-01-19 | 0.97 | 0.94 | 1.04 | +0.02 | +2.11% | 67 | 32,550 | 25.05% |
| BAC240621C00045000 | 2023-02-03 3:16PM EST | 2024-06-21 | 1.61 | 1.66 | 1.76 | 0.00 | - | 75 | 6,251 | 26.05% |
| BAC240920C00045000 | 2023-01-27 2:23PM EST | 2024-09-20 | 1.78 | 1.87 | 2.22 | 0.00 | - | 19 | 34 | 26.77% |
| BAC250117C00045000 | 2023-02-03 2:17PM EST | 2025-01-17 | 2.57 | 2.50 | 2.75 | 0.00 | - | 10 | 3,367 | 27.28% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230210P00045000 | 2023-02-01 10:28AM EST | 2023-02-10 | 9.15 | 8.40 | 8.70 | 0.00 | - | - | 1 | 113.28% |
| BAC230217P00045000 | 2023-02-03 11:39AM EST | 2023-02-17 | 8.50 | 8.55 | 8.65 | 0.00 | - | 2 | 2 | 56.25% |
| BAC230224P00045000 | 2023-01-09 9:49AM EST | 2023-02-24 | 10.75 | 8.50 | 8.75 | 0.00 | - | 1 | 0 | 59.38% |
| BAC230317P00045000 | 2023-01-23 9:32AM EST | 2023-03-17 | 11.10 | 8.60 | 8.85 | 0.00 | - | 1 | 0 | 46.29% |
| BAC230421P00045000 | 2023-01-25 11:57AM EST | 2023-04-21 | 10.35 | 8.55 | 8.85 | 0.00 | - | 3 | 3 | 33.59% |
| BAC230519P00045000 | 2022-12-23 12:41PM EST | 2023-05-19 | 12.50 | 10.90 | 11.25 | 0.00 | - | 9 | 0 | 67.77% |
| BAC230616P00045000 | 2023-01-31 2:02PM EST | 2023-06-16 | 9.74 | 8.55 | 8.80 | 0.00 | - | 10 | 400 | 23.93% |
| BAC230721P00045000 | 2023-02-03 12:58PM EST | 2023-07-21 | 8.45 | 8.55 | 8.85 | 0.00 | - | 1 | 1 | 22.56% |
| BAC230818P00045000 | 2023-01-10 9:47AM EST | 2023-08-18 | 11.05 | 8.55 | 8.85 | 0.00 | - | - | 0 | 20.85% |
| BAC230915P00045000 | 2023-02-06 12:04PM EST | 2023-09-15 | 9.09 | 8.60 | 8.85 | -0.86 | -8.64% | 10 | 1,210 | 19.48% |
| BAC240119P00045000 | 2023-02-01 11:11AM EST | 2024-01-19 | 9.37 | 8.80 | 9.00 | 0.00 | - | 10 | 14,884 | 17.82% |
| BAC240621P00045000 | 2023-02-02 9:49AM EST | 2024-06-21 | 9.50 | 9.00 | 9.25 | 0.00 | - | 2 | 202 | 17.37% |
| BAC250117P00045000 | 2023-01-13 9:38AM EST | 2025-01-17 | 11.78 | 9.10 | 9.75 | 0.00 | - | 10 | 112 | 18.07% |
© 2023 Yahoo. All rights reserved.
