Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 99.22% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 45.31% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 0 | 45.70% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 424 | 38.67% |
| BAC240621C00045000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 250 | 6,857 | 23.44% |
| BAC240719C00045000 | 2024-05-07 10:25AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 1,769 | 23.34% |
| BAC240816C00045000 | 2024-05-08 2:51PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 11 | 1,360 | 22.32% |
| BAC240920C00045000 | 2024-05-08 12:58PM EDT | 2024-09-20 | 0.23 | 0.24 | 0.25 | -0.05 | -17.86% | 1 | 9,028 | 22.17% |
| BAC241018C00045000 | 2024-05-07 2:07PM EDT | 2024-10-18 | 0.43 | 0.38 | 0.40 | 0.00 | - | 132 | 4,261 | 23.05% |
| BAC241115C00045000 | 2024-05-06 12:13PM EDT | 2024-11-15 | 0.57 | 0.55 | 0.58 | 0.00 | - | 2 | 5,685 | 24.02% |
| BAC241220C00045000 | 2024-05-08 1:05PM EDT | 2024-12-20 | 0.70 | 0.69 | 0.73 | -0.07 | -9.09% | 282 | 6,306 | 23.95% |
| BAC250117C00045000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 0.88 | 0.87 | 0.90 | -0.07 | -7.37% | 556 | 25,272 | 24.46% |
| BAC250321C00045000 | 2024-05-08 2:05PM EDT | 2025-03-21 | 1.17 | 1.18 | 1.25 | -0.11 | -8.59% | 6 | 2,092 | 25.07% |
| BAC250620C00045000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 1.74 | 1.71 | 1.78 | -0.10 | -5.43% | 700 | 15,853 | 26.03% |
| BAC260116C00045000 | 2024-05-07 1:43PM EDT | 2026-01-16 | 2.83 | 2.70 | 2.89 | 0.00 | - | 60 | 2,136 | 27.31% |
| BAC261218C00045000 | 2024-05-07 2:14PM EDT | 2026-12-18 | 4.20 | 4.00 | 4.25 | 0.00 | - | 5 | 667 | 27.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 7.00 | 7.10 | 7.45 | 0.00 | - | 102 | 0 | 73.24% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 7.55 | 7.15 | 7.45 | 0.00 | - | 94 | 0 | 34.47% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 2024-07-19 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 95.63% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 2024-08-16 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 81.30% |
| BAC240920P00045000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 7.11 | 5.85 | 9.35 | 0.00 | - | 200 | 110 | 48.58% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 2024-11-15 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 59.91% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 2024-12-20 | 8.20 | 7.45 | 7.80 | 0.00 | - | 1 | 17 | 21.19% |
| BAC250117P00045000 | 2024-04-18 12:06PM EDT | 2025-01-17 | 9.30 | 7.50 | 7.80 | 0.00 | - | 2 | 338 | 20.00% |
| BAC250321P00045000 | 2024-05-06 1:39PM EDT | 2025-03-21 | 7.75 | 5.35 | 8.05 | 0.00 | - | 25 | 706 | 20.58% |
| BAC250620P00045000 | 2024-05-08 9:48AM EDT | 2025-06-20 | 7.95 | 7.25 | 8.00 | -0.10 | -1.24% | 25 | 480 | 17.70% |
| BAC260116P00045000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 8.59 | 6.00 | 9.30 | 0.00 | - | 10 | 21 | 22.51% |
| BAC261218P00045000 | 2024-03-28 9:46AM EDT | 2026-12-18 | 9.08 | 7.30 | 9.20 | 0.00 | - | 1 | 1 | 17.68% |
© 2024 Yahoo. All rights reserved.