Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321C00020000 | 2024-05-17 3:46PM EDT | 20.00 | 19.51 | 17.50 | 22.25 | 0.00 | - | 2 | 4 | 88.45% |
| BAC250321C00023000 | 2024-03-01 1:31PM EDT | 23.00 | 12.41 | 13.50 | 17.30 | 0.00 | - | 1 | 1 | 40.63% |
| BAC250321C00025000 | 2024-05-22 10:27AM EDT | 25.00 | 15.30 | 13.25 | 18.00 | 0.00 | - | 30 | 67 | 75.64% |
| BAC250321C00028000 | 2024-05-17 1:56PM EDT | 28.00 | 12.13 | 10.50 | 15.30 | 0.00 | - | 2 | 1,543 | 66.55% |
| BAC250321C00030000 | 2024-05-28 11:33AM EDT | 30.00 | 10.62 | 8.75 | 13.30 | 0.00 | - | 2 | 1,113 | 58.79% |
| BAC250321C00032000 | 2024-05-31 3:10PM EDT | 32.00 | 9.06 | 8.50 | 11.25 | +0.81 | +9.82% | 1 | 2,770 | 50.98% |
| BAC250321C00035000 | 2024-05-30 11:05AM EDT | 35.00 | 6.23 | 6.95 | 9.15 | +0.13 | +2.13% | 3 | 7,555 | 47.68% |
| BAC250321C00037000 | 2024-05-29 10:12AM EDT | 37.00 | 4.75 | 5.45 | 6.60 | 0.00 | - | 30 | 1,278 | 36.17% |
| BAC250321C00040000 | 2024-05-31 2:35PM EDT | 40.00 | 3.67 | 3.80 | 4.45 | +0.91 | +32.97% | 1 | 1,663 | 31.20% |
| BAC250321C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 2.88 | 2.87 | 2.94 | +0.60 | +26.32% | 9 | 32,847 | 26.37% |
| BAC250321C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 1.80 | 1.79 | 1.85 | +0.53 | +41.73% | 21 | 4,548 | 25.37% |
| BAC250321C00047000 | 2024-05-31 11:59AM EDT | 47.00 | 1.14 | 1.27 | 1.33 | +0.17 | +17.53% | 12 | 1,068 | 24.93% |
| BAC250321C00050000 | 2024-05-31 12:06PM EDT | 50.00 | 0.65 | 0.73 | 0.79 | +0.14 | +27.45% | 1 | 4,555 | 24.49% |
| BAC250321C00055000 | 2024-05-30 12:30PM EDT | 55.00 | 0.21 | 0.29 | 0.33 | 0.00 | - | 1 | 2,965 | 24.37% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321P00018000 | 2024-05-31 12:36PM EDT | 18.00 | 0.09 | 0.00 | 0.09 | -0.01 | -10.00% | 10 | 508 | 44.53% |
| BAC250321P00020000 | 2024-05-30 12:30PM EDT | 20.00 | 0.12 | 0.00 | 0.12 | -0.03 | -20.00% | 10 | 315 | 41.11% |
| BAC250321P00023000 | 2024-05-28 11:32AM EDT | 23.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 10 | 143 | 36.33% |
| BAC250321P00025000 | 2024-05-30 3:21PM EDT | 25.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 6 | 656 | 33.84% |
| BAC250321P00028000 | 2024-05-29 2:54PM EDT | 28.00 | 0.48 | 0.37 | 0.41 | 0.00 | - | 5 | 3,411 | 30.47% |
| BAC250321P00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.56 | 0.55 | 0.57 | -0.24 | -30.00% | 70 | 15,547 | 28.39% |
| BAC250321P00032000 | 2024-05-30 3:54PM EDT | 32.00 | 1.02 | 0.77 | 0.81 | 0.00 | - | 501 | 3,556 | 26.71% |
| BAC250321P00035000 | 2024-05-30 11:03AM EDT | 35.00 | 1.70 | 1.32 | 1.37 | 0.00 | - | 1 | 7,870 | 24.51% |
| BAC250321P00037000 | 2024-05-31 10:22AM EDT | 37.00 | 2.00 | 1.87 | 1.93 | -0.56 | -21.87% | 1,218 | 7,431 | 23.32% |
| BAC250321P00040000 | 2024-05-31 3:43PM EDT | 40.00 | 3.20 | 3.00 | 3.10 | -0.78 | -19.60% | 62 | 1,413 | 21.66% |
| BAC250321P00042000 | 2024-05-28 9:30AM EDT | 42.00 | 4.31 | 4.00 | 4.15 | 0.00 | - | 2 | 2,271 | 20.75% |
| BAC250321P00045000 | 2024-05-30 10:16AM EDT | 45.00 | 7.05 | 5.00 | 7.10 | 0.00 | - | 1 | 1,423 | 27.20% |
| BAC250321P00047000 | 2024-05-29 1:47PM EDT | 47.00 | 8.70 | 5.45 | 9.70 | 0.00 | - | 52 | 299 | 35.56% |
© 2024 Yahoo. All rights reserved.