Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816C00020000 | 2024-04-18 11:19AM EDT | 20.00 | 16.14 | 19.20 | 19.50 | 0.00 | - | 80 | 86 | 85.35% |
| BAC240816C00023000 | 2024-01-24 2:49PM EDT | 23.00 | 10.48 | 11.00 | 11.50 | 0.00 | - | 15 | 9 | 0.00% |
| BAC240816C00024000 | 2024-06-12 1:54PM EDT | 24.00 | 15.86 | 15.30 | 15.45 | 0.00 | - | 5 | 4 | 67.19% |
| BAC240816C00025000 | 2024-06-03 12:43PM EDT | 25.00 | 14.50 | 14.30 | 14.40 | 0.00 | - | 1 | 61 | 59.96% |
| BAC240816C00026000 | 2024-05-21 3:46PM EDT | 26.00 | 13.70 | 13.40 | 13.45 | 0.00 | - | 1 | 40 | 61.33% |
| BAC240816C00027000 | 2024-06-13 9:41AM EDT | 27.00 | 12.44 | 12.35 | 12.50 | 0.00 | - | 1 | 69 | 56.64% |
| BAC240816C00028000 | 2024-06-06 10:40AM EDT | 28.00 | 11.82 | 11.35 | 11.50 | 0.00 | - | 1 | 135 | 52.05% |
| BAC240816C00029000 | 2024-05-28 10:18AM EDT | 29.00 | 10.70 | 10.30 | 10.50 | 0.00 | - | 1 | 127 | 51.47% |
| BAC240816C00030000 | 2024-06-14 10:22AM EDT | 30.00 | 9.30 | 9.50 | 9.55 | -0.40 | -4.12% | 2 | 635 | 49.02% |
| BAC240816C00031000 | 2024-06-11 11:40AM EDT | 31.00 | 8.25 | 8.45 | 8.60 | 0.00 | - | 1 | 377 | 46.19% |
| BAC240816C00032000 | 2024-06-10 11:54AM EDT | 32.00 | 8.00 | 7.50 | 7.60 | 0.00 | - | 2 | 1,039 | 41.50% |
| BAC240816C00033000 | 2024-06-12 2:45PM EDT | 33.00 | 6.80 | 6.60 | 6.70 | 0.00 | - | 3 | 1,612 | 39.84% |
| BAC240816C00034000 | 2024-06-12 2:37PM EDT | 34.00 | 6.05 | 5.65 | 5.75 | 0.00 | - | 1 | 3,666 | 36.28% |
| BAC240816C00035000 | 2024-06-13 11:55AM EDT | 35.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 25 | 4,564 | 33.62% |
| BAC240816C00036000 | 2024-06-14 10:35AM EDT | 36.00 | 3.80 | 3.90 | 4.00 | -0.10 | -2.56% | 2 | 4,349 | 31.45% |
| BAC240816C00037000 | 2024-06-13 10:59AM EDT | 37.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 200 | 42,793 | 29.44% |
| BAC240816C00038000 | 2024-06-14 10:30AM EDT | 38.00 | 2.33 | 2.43 | 2.46 | -0.06 | -2.51% | 5 | 14,427 | 27.52% |
| BAC240816C00039000 | 2024-06-14 10:51AM EDT | 39.00 | 1.83 | 1.84 | 1.85 | -0.02 | -1.08% | 133 | 8,984 | 26.47% |
| BAC240816C00040000 | 2024-06-14 10:41AM EDT | 40.00 | 1.28 | 1.32 | 1.34 | -0.10 | -7.25% | 296 | 6,367 | 25.61% |
| BAC240816C00041000 | 2024-06-13 3:55PM EDT | 41.00 | 0.93 | 0.92 | 0.94 | 0.00 | - | 361 | 6,679 | 25.03% |
| BAC240816C00042000 | 2024-06-14 10:05AM EDT | 42.00 | 0.60 | 0.61 | 0.63 | -0.04 | -6.25% | 10 | 5,700 | 24.46% |
| BAC240816C00043000 | 2024-06-14 10:16AM EDT | 43.00 | 0.37 | 0.39 | 0.41 | -0.05 | -11.90% | 15 | 1,274 | 24.07% |
| BAC240816C00044000 | 2024-06-13 10:56AM EDT | 44.00 | 0.23 | 0.25 | 0.27 | 0.00 | - | 26 | 1,997 | 24.17% |
| BAC240816C00045000 | 2024-06-14 10:07AM EDT | 45.00 | 0.15 | 0.16 | 0.17 | -0.05 | -25.00% | 103 | 5,542 | 24.12% |
| BAC240816C00046000 | 2024-06-12 9:42AM EDT | 46.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 257 | 24.32% |
| BAC240816C00047000 | 2024-06-14 9:30AM EDT | 47.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 5 | 822 | 25.20% |
| BAC240816C00048000 | 2024-06-12 1:26PM EDT | 48.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 175 | 26.07% |
| BAC240816C00049000 | 2024-06-14 9:30AM EDT | 49.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 5 | 112 | 27.34% |
| BAC240816C00050000 | 2024-06-11 10:56AM EDT | 50.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 51 | 869 | 28.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816P00020000 | 2024-06-06 2:29PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 12,612 | 64.06% |
| BAC240816P00023000 | 2024-06-13 11:54AM EDT | 23.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 2,823 | 60.16% |
| BAC240816P00024000 | 2024-05-29 12:57PM EDT | 24.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 5 | 863 | 56.64% |
| BAC240816P00025000 | 2024-06-12 9:50AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 6,413 | 50.78% |
| BAC240816P00026000 | 2024-06-05 1:14PM EDT | 26.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 1,118 | 46.88% |
| BAC240816P00027000 | 2024-05-22 12:07PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 397 | 42.97% |
| BAC240816P00028000 | 2024-06-13 11:54AM EDT | 28.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,450 | 39.26% |
| BAC240816P00029000 | 2024-06-13 10:48AM EDT | 29.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,710 | 36.91% |
| BAC240816P00030000 | 2024-06-14 10:50AM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 15,819 | 34.38% |
| BAC240816P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 17 | 1,738 | 33.20% |
| BAC240816P00032000 | 2024-06-14 10:49AM EDT | 32.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 103 | 4,708 | 30.08% |
| BAC240816P00033000 | 2024-06-13 3:51PM EDT | 33.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 400 | 4,505 | 28.52% |
| BAC240816P00034000 | 2024-06-14 10:07AM EDT | 34.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 1 | 2,364 | 26.95% |
| BAC240816P00035000 | 2024-06-14 10:16AM EDT | 35.00 | 0.30 | 0.28 | 0.29 | +0.02 | +7.14% | 20 | 19,585 | 25.59% |
| BAC240816P00036000 | 2024-06-14 10:44AM EDT | 36.00 | 0.44 | 0.42 | 0.43 | +0.05 | +12.82% | 108 | 25,580 | 24.46% |
| BAC240816P00037000 | 2024-06-14 9:33AM EDT | 37.00 | 0.60 | 0.64 | 0.66 | 0.00 | - | 2 | 25,400 | 23.95% |
| BAC240816P00038000 | 2024-06-14 9:32AM EDT | 38.00 | 1.01 | 0.94 | 0.96 | +0.11 | +12.22% | 4 | 11,346 | 23.24% |
| BAC240816P00039000 | 2024-06-14 10:38AM EDT | 39.00 | 1.41 | 1.32 | 1.34 | +0.14 | +11.02% | 87 | 3,350 | 22.27% |
| BAC240816P00040000 | 2024-06-14 10:51AM EDT | 40.00 | 1.85 | 1.85 | 1.87 | +0.12 | +6.94% | 144 | 4,807 | 22.02% |
| BAC240816P00041000 | 2024-06-14 10:51AM EDT | 41.00 | 2.45 | 2.46 | 2.48 | +0.06 | +2.51% | 26 | 403 | 21.34% |
| BAC240816P00042000 | 2024-06-13 2:56PM EDT | 42.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 1 | 79 | 20.75% |
| BAC240816P00043000 | 2024-06-13 11:32AM EDT | 43.00 | 3.99 | 3.90 | 4.00 | 0.00 | - | 6 | 10 | 19.92% |
| BAC240816P00044000 | 2024-06-13 10:11AM EDT | 44.00 | 4.89 | 4.85 | 4.95 | 0.00 | - | 5 | 6 | 21.68% |
| BAC240816P00045000 | 2024-06-11 2:09PM EDT | 45.00 | 6.22 | 5.80 | 5.95 | 0.00 | - | 1 | 0 | 24.71% |
| BAC240816P00050000 | 2024-05-30 11:12AM EDT | 50.00 | 11.35 | 10.85 | 10.95 | 0.00 | - | 1 | 0 | 37.60% |
© 2024 Yahoo. All rights reserved.