Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240913C00025000 | 2024-09-06 10:11AM EDT | 25.00 | 14.59 | 13.55 | 14.70 | 0.00 | - | 1 | 1 | 642.19% |
| BAC240913C00028000 | 2024-09-10 1:37PM EDT | 28.00 | 11.15 | 9.60 | 11.70 | 0.00 | - | 4 | 4 | 50.00% |
| BAC240913C00030000 | 2024-09-03 3:30PM EDT | 30.00 | 10.65 | 8.55 | 9.70 | 0.00 | - | 3 | 0 | 423.83% |
| BAC240913C00031000 | 2024-09-06 9:32AM EDT | 31.00 | 8.70 | 7.55 | 8.70 | 0.00 | - | 1 | 1 | 383.20% |
| BAC240913C00032000 | 2024-09-09 11:21AM EDT | 32.00 | 7.35 | 6.45 | 7.70 | 0.00 | - | 1 | 1 | 330.86% |
| BAC240913C00033000 | 2024-09-10 12:17PM EDT | 33.00 | 5.55 | 3.55 | 6.70 | 0.00 | - | 1 | 15 | 414.45% |
| BAC240913C00035000 | 2024-09-13 3:35PM EDT | 35.00 | 3.60 | 2.52 | 3.75 | -0.25 | -6.49% | 1 | 81 | 136.72% |
| BAC240913C00036000 | 2024-09-13 2:55PM EDT | 36.00 | 2.47 | 2.54 | 2.90 | -0.48 | -16.27% | 20 | 30 | 96.88% |
| BAC240913C00036500 | 2024-09-13 3:31PM EDT | 36.50 | 2.09 | 2.06 | 2.37 | -0.37 | -15.04% | 1 | 6 | 81.25% |
| BAC240913C00037000 | 2024-09-13 3:58PM EDT | 37.00 | 1.67 | 1.52 | 1.89 | -0.37 | -18.14% | 65 | 349 | 63.28% |
| BAC240913C00037500 | 2024-09-13 3:42PM EDT | 37.50 | 1.13 | 1.04 | 1.37 | -0.14 | -11.02% | 128 | 323 | 80.08% |
| BAC240913C00038000 | 2024-09-13 3:53PM EDT | 38.00 | 0.64 | 0.53 | 0.87 | -0.15 | -18.99% | 628 | 1,424 | 59.38% |
| BAC240913C00038500 | 2024-09-13 3:58PM EDT | 38.50 | 0.16 | 0.11 | 0.20 | -0.24 | -60.00% | 5,906 | 3,109 | 13.48% |
| BAC240913C00039000 | 2024-09-13 3:45PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 7,987 | 5,482 | 12.50% |
| BAC240913C00039500 | 2024-09-13 3:40PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,506 | 5,295 | 25.00% |
| BAC240913C00040000 | 2024-09-13 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 10,590 | 35.94% |
| BAC240913C00040500 | 2024-09-13 3:52PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 3,734 | 46.88% |
| BAC240913C00041000 | 2024-09-13 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,137 | 50.00% |
| BAC240913C00041500 | 2024-09-13 10:16AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,403 | 59.38% |
| BAC240913C00042000 | 2024-09-13 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,904 | 68.75% |
| BAC240913C00042500 | 2024-09-11 11:37AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,257 | 75.00% |
| BAC240913C00043000 | 2024-09-13 1:34PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,615 | 84.38% |
| BAC240913C00043500 | 2024-09-11 11:08AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 838 | 93.75% |
| BAC240913C00044000 | 2024-09-09 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,346 | 100.00% |
| BAC240913C00044500 | 2024-09-05 2:25PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 236 | 106.25% |
| BAC240913C00045000 | 2024-09-12 3:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 684 | 115.63% |
| BAC240913C00046000 | 2024-08-30 1:12PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 131.25% |
| BAC240913C00047000 | 2024-08-22 3:05PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 143.75% |
| BAC240913C00048000 | 2024-08-22 3:05PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 156.25% |
| BAC240913C00049000 | 2024-08-14 1:07PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
| BAC240913C00050000 | 2024-08-19 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 187.50% |
| BAC240913C00051000 | 2024-08-23 10:57AM EDT | 51.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 193.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240913P00025000 | 2024-09-11 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 300.00% |
| BAC240913P00028000 | 2024-09-12 3:56PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 40 | 231.25% |
| BAC240913P00030000 | 2024-09-03 1:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 283 | 187.50% |
| BAC240913P00031000 | 2024-09-09 9:35AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 162.50% |
| BAC240913P00032000 | 2024-09-11 10:36AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,667 | 143.75% |
| BAC240913P00033000 | 2024-09-11 9:31AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 745 | 121.88% |
| BAC240913P00034000 | 2024-09-12 3:15PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,021 | 100.00% |
| BAC240913P00034500 | 2024-09-12 12:38PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,156 | 90.63% |
| BAC240913P00035000 | 2024-09-12 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,866 | 81.25% |
| BAC240913P00035500 | 2024-09-12 10:38AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 68.75% |
| BAC240913P00036000 | 2024-09-13 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 864 | 59.38% |
| BAC240913P00036500 | 2024-09-13 9:55AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,206 | 50.00% |
| BAC240913P00037000 | 2024-09-13 3:04PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 1,796 | 43.75% |
| BAC240913P00037500 | 2024-09-13 3:24PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 7,942 | 32.81% |
| BAC240913P00038000 | 2024-09-13 3:40PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,609 | 3,764 | 20.31% |
| BAC240913P00038500 | 2024-09-13 3:52PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 8,311 | 3,955 | 7.03% |
| BAC240913P00039000 | 2024-09-13 3:57PM EDT | 39.00 | 0.35 | 0.33 | 0.39 | -0.02 | -5.41% | 1,982 | 3,953 | 19.14% |
| BAC240913P00039500 | 2024-09-13 3:46PM EDT | 39.50 | 0.83 | 0.61 | 0.88 | -0.08 | -8.79% | 331 | 1,799 | 32.03% |
| BAC240913P00040000 | 2024-09-13 3:54PM EDT | 40.00 | 1.36 | 1.23 | 2.33 | -0.13 | -8.72% | 193 | 2,085 | 116.60% |
| BAC240913P00040500 | 2024-09-13 3:51PM EDT | 40.50 | 1.88 | 1.70 | 2.30 | +0.30 | +18.99% | 74 | 306 | 88.67% |
| BAC240913P00041000 | 2024-09-13 1:52PM EDT | 41.00 | 2.37 | 1.04 | 3.65 | +0.27 | +12.86% | 4 | 4 | 275.00% |
| BAC240913P00041500 | 2024-09-13 3:35PM EDT | 41.50 | 2.87 | 2.70 | 4.20 | +0.52 | +22.13% | 5 | 1 | 197.07% |
| BAC240913P00042000 | 2024-09-12 3:26PM EDT | 42.00 | 3.25 | 1.35 | 5.15 | 0.00 | - | 20 | 11 | 380.86% |
| BAC240913P00042500 | 2024-09-09 9:33AM EDT | 42.50 | 3.23 | 1.93 | 5.85 | 0.00 | - | 1 | 0 | 106.25% |
| BAC240913P00043000 | 2024-09-12 3:58PM EDT | 43.00 | 4.30 | 2.43 | 6.30 | 0.00 | - | 4 | 1 | 98.44% |
| BAC240913P00043500 | 2024-09-05 2:07PM EDT | 43.50 | 3.45 | 2.93 | 6.75 | 0.00 | - | - | 0 | 450.39% |
| BAC240913P00044000 | 2024-09-13 1:58PM EDT | 44.00 | 5.40 | 4.00 | 7.15 | -0.70 | -11.48% | 1 | 2 | 200.39% |
| BAC240913P00046500 | 2024-09-06 10:19AM EDT | 46.50 | 5.80 | 5.95 | 9.40 | 0.00 | - | 1 | 1 | 498.44% |
| BAC240913P00047000 | 2024-09-03 9:32AM EDT | 47.00 | 6.50 | 6.45 | 10.30 | 0.00 | - | - | 0 | 178.13% |
| BAC240913P00051000 | 2024-09-06 10:09AM EDT | 51.00 | 11.43 | 10.45 | 14.30 | 0.00 | - | 1 | 0 | 237.50% |
© 2024 Yahoo. All rights reserved.