Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
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 | 12.10 | 12.55 | 0.00 | - | - | 1 | 215.63% |
| BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 11.45 | 11.85 | 0.00 | - | - | 2 | 227.34% |
| BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 9.70 | 10.75 | 0.00 | - | 1 | 1 | 228.91% |
| BAC240503C00029000 | 2024-04-30 10:25AM EDT | 29.00 | 8.58 | 8.45 | 8.75 | +0.13 | +1.54% | 2 | 3 | 159.38% |
| BAC240503C00030000 | 2024-04-26 11:42AM EDT | 30.00 | 8.00 | 7.50 | 7.60 | 0.00 | - | 1 | 1 | 130.47% |
| BAC240503C00031000 | 2024-04-29 9:37AM EDT | 31.00 | 6.90 | 6.15 | 6.60 | 0.00 | - | 3 | 224 | 125.39% |
| BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 5.95 | 6.10 | 0.00 | - | 1 | 1 | 100.39% |
| BAC240503C00032000 | 2024-04-29 11:11AM EDT | 32.00 | 6.05 | 5.50 | 5.60 | 0.00 | - | 1 | 10 | 98.83% |
| BAC240503C00032500 | 2024-04-25 11:20AM EDT | 32.50 | 5.17 | 4.90 | 5.05 | 0.00 | - | 5 | 6 | 69.53% |
| BAC240503C00033000 | 2024-04-30 10:00AM EDT | 33.00 | 4.25 | 4.45 | 4.55 | -0.68 | -13.79% | 1 | 57 | 71.88% |
| BAC240503C00033500 | 2024-04-29 3:40PM EDT | 33.50 | 4.05 | 3.95 | 4.05 | 0.00 | - | 2 | 11 | 64.84% |
| BAC240503C00034000 | 2024-04-30 10:08AM EDT | 34.00 | 3.50 | 3.45 | 3.60 | -0.11 | -3.05% | 11 | 265 | 62.89% |
| BAC240503C00034500 | 2024-04-26 10:55AM EDT | 34.50 | 3.56 | 3.00 | 3.10 | 0.00 | - | 3 | 113 | 59.77% |
| BAC240503C00035000 | 2024-04-30 11:02AM EDT | 35.00 | 2.67 | 2.36 | 2.58 | +0.15 | +5.95% | 2 | 398 | 55.86% |
| BAC240503C00035500 | 2024-04-30 11:25AM EDT | 35.50 | 2.11 | 2.02 | 2.15 | -0.12 | -5.38% | 3 | 208 | 55.08% |
| BAC240503C00036000 | 2024-04-30 11:24AM EDT | 36.00 | 1.60 | 1.54 | 1.60 | -0.03 | -1.84% | 34 | 1,019 | 40.82% |
| BAC240503C00036500 | 2024-04-30 11:32AM EDT | 36.50 | 1.12 | 1.10 | 1.14 | 0.00 | - | 40 | 873 | 34.77% |
| BAC240503C00037000 | 2024-04-30 11:00AM EDT | 37.00 | 0.75 | 0.73 | 0.74 | -0.01 | -1.32% | 94 | 4,345 | 31.06% |
| BAC240503C00037500 | 2024-04-30 11:19AM EDT | 37.50 | 0.45 | 0.41 | 0.42 | 0.00 | - | 1,226 | 5,692 | 28.42% |
| BAC240503C00038000 | 2024-04-30 11:36AM EDT | 38.00 | 0.22 | 0.21 | 0.22 | -0.04 | -15.38% | 11,656 | 30,815 | 28.03% |
| BAC240503C00038500 | 2024-04-30 11:33AM EDT | 38.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 3,414 | 5,699 | 27.74% |
| BAC240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 547 | 11,154 | 27.74% |
| BAC240503C00039500 | 2024-04-30 11:04AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 202 | 8,842 | 29.30% |
| BAC240503C00040000 | 2024-04-30 11:03AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,258 | 31.25% |
| BAC240503C00040500 | 2024-04-29 11:57AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,537 | 35.94% |
| BAC240503C00041000 | 2024-04-30 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 576 | 40.63% |
| BAC240503C00041500 | 2024-04-26 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 270 | 101.76% |
| BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 195 | 50.00% |
| BAC240503C00042500 | 2024-04-23 12:21PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 9 | 64.06% |
| BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 123.24% |
| BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 136.33% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 75.00% |
| BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 160.94% |
| BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 100.78% |
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 | 0.02 | 0.00 | - | 4 | 14 | 156.25% |
| BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 6 | 69 | 253.91% |
| BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 220 | 242.58% |
| BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 106.25% |
| BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 2,020 | 200.78% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 180.66% |
| BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 646 | 160.74% |
| BAC240503P00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 65.63% |
| BAC240503P00032000 | 2024-04-29 10:00AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 670 | 60.94% |
| BAC240503P00032500 | 2024-04-29 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,634 | 56.25% |
| BAC240503P00033000 | 2024-04-29 11:01AM EDT | 33.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,056 | 54.69% |
| BAC240503P00033500 | 2024-04-26 1:36PM EDT | 33.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 437 | 61.72% |
| BAC240503P00034000 | 2024-04-29 12:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,152 | 43.75% |
| BAC240503P00034500 | 2024-04-30 10:44AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 2,235 | 37.50% |
| BAC240503P00035000 | 2024-04-30 9:39AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 2,845 | 35.94% |
| BAC240503P00035500 | 2024-04-30 11:11AM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 2,127 | 32.42% |
| BAC240503P00036000 | 2024-04-30 11:12AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,073 | 7,213 | 27.34% |
| BAC240503P00036500 | 2024-04-30 11:32AM EDT | 36.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1,106 | 3,914 | 26.76% |
| BAC240503P00037000 | 2024-04-30 11:34AM EDT | 37.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 2,028 | 4,975 | 25.39% |
| BAC240503P00037500 | 2024-04-30 11:32AM EDT | 37.50 | 0.40 | 0.39 | 0.41 | +0.01 | +2.56% | 2,604 | 4,573 | 24.61% |
| BAC240503P00038000 | 2024-04-30 11:36AM EDT | 38.00 | 0.69 | 0.70 | 0.70 | 0.00 | - | 395 | 5,169 | 22.85% |
| BAC240503P00038500 | 2024-04-30 11:13AM EDT | 38.50 | 1.08 | 1.07 | 1.21 | +0.05 | +4.85% | 65 | 352 | 33.20% |
| BAC240503P00039000 | 2024-04-29 2:38PM EDT | 39.00 | 1.39 | 1.48 | 1.58 | 0.00 | - | 79 | 206 | 25.78% |
| BAC240503P00039500 | 2024-04-29 1:20PM EDT | 39.50 | 2.03 | 1.91 | 2.22 | +0.29 | +16.67% | 4 | 11 | 50.78% |
| BAC240503P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 2.48 | 2.40 | 2.64 | 0.00 | - | 2 | 7 | 48.44% |
| BAC240503P00040500 | 2024-04-16 10:22AM EDT | 40.50 | 3.10 | 2.88 | 3.05 | -2.99 | -49.10% | 1 | 2 | 25.00% |
| BAC240503P00041000 | 2024-04-29 1:48PM EDT | 41.00 | 3.23 | 3.45 | 3.60 | 0.00 | - | 6 | 14 | 53.91% |
| BAC240503P00041500 | 2024-04-23 9:37AM EDT | 41.50 | 3.50 | 3.95 | 4.05 | 0.00 | - | - | 1 | 25.00% |
| BAC240503P00042000 | 2024-04-25 3:30PM EDT | 42.00 | 4.05 | 4.45 | 4.55 | 0.00 | - | - | 10 | 25.00% |
| BAC240503P00045000 | 2024-04-25 9:50AM EDT | 45.00 | 7.20 | 7.40 | 7.55 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.