Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 2024-04-18 11:15AM EDT | 25.00 | 10.98 | 11.70 | 13.50 | 0.00 | - | - | 1 | 475.78% |
| BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 10.75 | 12.40 | 0.00 | - | - | 2 | 434.38% |
| BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 336.72% |
| BAC240503C00029000 | 2024-04-30 10:25AM EDT | 29.00 | 8.58 | 7.75 | 8.00 | 0.00 | - | 2 | 3 | 205.47% |
| BAC240503C00030000 | 2024-05-01 9:37AM EDT | 30.00 | 7.25 | 6.75 | 8.15 | 0.00 | - | 20 | 21 | 278.91% |
| BAC240503C00031000 | 2024-04-29 9:37AM EDT | 31.00 | 6.90 | 5.70 | 7.80 | 0.00 | - | 3 | 224 | 291.99% |
| BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 5.30 | 6.75 | 0.00 | - | 1 | 1 | 243.56% |
| BAC240503C00032000 | 2024-05-02 3:35PM EDT | 32.00 | 4.80 | 4.15 | 5.50 | -0.71 | -12.89% | 4 | 10 | 224.22% |
| BAC240503C00032500 | 2024-05-01 3:05PM EDT | 32.50 | 4.84 | 4.30 | 5.10 | 0.00 | - | 1 | 5 | 163.48% |
| BAC240503C00033000 | 2024-05-02 1:34PM EDT | 33.00 | 3.90 | 2.84 | 4.40 | -0.30 | -7.14% | 30 | 61 | 179.30% |
| BAC240503C00033500 | 2024-05-02 2:01PM EDT | 33.50 | 3.45 | 3.30 | 3.60 | -0.60 | -14.81% | 1 | 11 | 87.50% |
| BAC240503C00034000 | 2024-05-02 3:55PM EDT | 34.00 | 2.83 | 2.60 | 2.99 | -0.13 | -4.39% | 32 | 264 | 86.33% |
| BAC240503C00034500 | 2024-05-02 3:45PM EDT | 34.50 | 2.31 | 1.70 | 4.35 | -0.66 | -22.22% | 15 | 113 | 147.46% |
| BAC240503C00035000 | 2024-05-02 2:05PM EDT | 35.00 | 1.87 | 0.80 | 2.00 | -0.42 | -18.34% | 23 | 399 | 64.84% |
| BAC240503C00035500 | 2024-05-02 3:55PM EDT | 35.50 | 1.43 | 0.88 | 1.46 | -0.57 | -28.50% | 11 | 199 | 45.70% |
| BAC240503C00036000 | 2024-05-02 3:04PM EDT | 36.00 | 0.90 | 0.84 | 1.08 | -0.15 | -14.29% | 129 | 1,101 | 49.02% |
| BAC240503C00036500 | 2024-05-02 3:56PM EDT | 36.50 | 0.47 | 0.46 | 0.61 | -0.30 | -38.96% | 445 | 927 | 36.13% |
| BAC240503C00037000 | 2024-05-02 3:59PM EDT | 37.00 | 0.20 | 0.19 | 0.22 | -0.11 | -35.48% | 5,289 | 5,509 | 25.20% |
| BAC240503C00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 14,124 | 7,563 | 23.83% |
| BAC240503C00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9,462 | 33,928 | 28.91% |
| BAC240503C00038500 | 2024-05-02 3:59PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,198 | 10,516 | 31.25% |
| BAC240503C00039000 | 2024-05-02 3:53PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 10,848 | 38.28% |
| BAC240503C00039500 | 2024-05-02 3:54PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 173 | 8,815 | 25.00% |
| BAC240503C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,255 | 53.13% |
| BAC240503C00040500 | 2024-04-29 11:57AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,537 | 53.13% |
| BAC240503C00041000 | 2024-04-30 1:01PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 575 | 50.00% |
| BAC240503C00041500 | 2024-04-26 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 65.63% |
| BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 195 | 50.00% |
| BAC240503C00042500 | 2024-04-23 12:21PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 9 | 99.22% |
| BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 7 | 169.14% |
| BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 93.75% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 112.50% |
| BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 240.23% |
| BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 202 | 154.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 69 | 175.00% |
| BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 220 | 175.00% |
| BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 143.75% |
| BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 2,020 | 137.50% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 23 | 220.31% |
| BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 646 | 193.75% |
| BAC240503P00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 87.50% |
| BAC240503P00032000 | 2024-04-29 10:00AM EDT | 32.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 4 | 670 | 167.19% |
| BAC240503P00032500 | 2024-04-29 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,634 | 89.06% |
| BAC240503P00033000 | 2024-04-29 11:01AM EDT | 33.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,056 | 68.75% |
| BAC240503P00033500 | 2024-05-01 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 427 | 71.09% |
| BAC240503P00034000 | 2024-05-01 1:44PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,154 | 53.13% |
| BAC240503P00034500 | 2024-05-02 2:33PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,659 | 45.31% |
| BAC240503P00035000 | 2024-05-02 3:41PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,819 | 36.72% |
| BAC240503P00035500 | 2024-05-02 3:53PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,269 | 2,270 | 32.03% |
| BAC240503P00036000 | 2024-05-02 3:53PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,349 | 9,210 | 26.95% |
| BAC240503P00036500 | 2024-05-02 3:59PM EDT | 36.50 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 2,919 | 4,147 | 24.81% |
| BAC240503P00037000 | 2024-05-02 3:58PM EDT | 37.00 | 0.35 | 0.30 | 0.32 | +0.03 | +9.38% | 2,454 | 4,005 | 23.44% |
| BAC240503P00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.66 | 0.64 | 0.70 | +0.01 | +1.54% | 449 | 5,338 | 26.56% |
| BAC240503P00038000 | 2024-05-02 3:39PM EDT | 38.00 | 1.20 | 1.05 | 1.19 | +0.17 | +16.50% | 165 | 4,912 | 36.72% |
| BAC240503P00038500 | 2024-05-02 11:49AM EDT | 38.50 | 1.70 | 0.77 | 1.77 | +0.23 | +15.65% | 4 | 327 | 60.16% |
| BAC240503P00039000 | 2024-05-02 9:41AM EDT | 39.00 | 1.86 | 1.10 | 2.24 | +0.22 | +13.41% | 1 | 187 | 66.60% |
| BAC240503P00039500 | 2024-04-30 9:52AM EDT | 39.50 | 2.03 | 1.74 | 3.45 | 0.00 | - | 4 | 0 | 164.45% |
| BAC240503P00040000 | 2024-05-02 2:38PM EDT | 40.00 | 3.05 | 2.84 | 3.20 | +0.30 | +10.91% | 33 | 1 | 78.13% |
| BAC240503P00040500 | 2024-04-30 3:59PM EDT | 40.50 | 3.50 | 2.94 | 3.70 | 0.00 | - | 22 | 0 | 86.72% |
| BAC240503P00041000 | 2024-04-30 3:08PM EDT | 41.00 | 3.85 | 3.75 | 5.05 | 0.00 | - | 14 | 14 | 133.59% |
| BAC240503P00041500 | 2024-05-01 3:58PM EDT | 41.50 | 4.45 | 3.55 | 5.70 | 0.00 | - | 2 | 1 | 65.63% |
| BAC240503P00042000 | 2024-05-01 3:58PM EDT | 42.00 | 4.95 | 3.25 | 7.10 | 0.00 | - | 28 | 0 | 103.13% |
| BAC240503P00045000 | 2024-04-25 9:50AM EDT | 45.00 | 7.20 | 7.95 | 10.00 | 0.00 | - | - | 0 | 292.97% |
© 2024 Yahoo. All rights reserved.