Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.05 | 11.60 | 0.00 | - | - | 1 | 117.58% |
| BAC240510C00027000 | 2024-04-29 10:35AM EDT | 27.00 | 11.00 | 10.15 | 10.50 | 0.00 | - | 3 | 2 | 107.03% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 9.15 | 9.40 | 0.00 | - | - | 10 | 85.16% |
| BAC240510C00029000 | 2024-04-26 12:56PM EDT | 29.00 | 9.16 | 8.30 | 8.40 | 0.00 | - | 1 | 1 | 90.82% |
| BAC240510C00030000 | 2024-04-29 10:46AM EDT | 30.00 | 7.95 | 7.30 | 7.45 | 0.00 | - | 1 | 6 | 83.98% |
| BAC240510C00031000 | 2024-04-18 12:58PM EDT | 31.00 | 4.85 | 6.30 | 6.60 | 0.00 | - | 80 | 135 | 81.84% |
| BAC240510C00032000 | 2024-04-26 1:41PM EDT | 32.00 | 6.06 | 5.35 | 5.45 | 0.00 | - | 3 | 8 | 66.21% |
| BAC240510C00033000 | 2024-04-29 1:12PM EDT | 33.00 | 4.54 | 4.25 | 4.40 | -0.36 | -7.35% | 1 | 206 | 55.86% |
| BAC240510C00034000 | 2024-04-26 11:50AM EDT | 34.00 | 4.08 | 3.35 | 3.45 | 0.00 | - | 101 | 153 | 49.22% |
| BAC240510C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 3.02 | 2.85 | 2.97 | -0.48 | -13.71% | 8 | 113 | 44.92% |
| BAC240510C00035000 | 2024-04-30 1:20PM EDT | 35.00 | 2.40 | 2.31 | 2.49 | -0.65 | -21.31% | 13 | 105 | 40.43% |
| BAC240510C00035500 | 2024-04-30 12:49PM EDT | 35.50 | 1.96 | 1.91 | 1.96 | -0.56 | -22.22% | 4 | 35 | 32.81% |
| BAC240510C00036000 | 2024-04-30 1:36PM EDT | 36.00 | 1.50 | 1.47 | 1.52 | -0.25 | -14.29% | 23 | 3,325 | 29.79% |
| BAC240510C00036500 | 2024-04-30 1:01PM EDT | 36.50 | 1.09 | 1.07 | 1.12 | -0.19 | -14.84% | 2 | 222 | 27.34% |
| BAC240510C00037000 | 2024-04-30 2:12PM EDT | 37.00 | 0.79 | 0.76 | 0.78 | -0.16 | -16.84% | 156 | 4,249 | 25.73% |
| BAC240510C00037500 | 2024-04-30 2:13PM EDT | 37.50 | 0.51 | 0.49 | 0.50 | -0.12 | -19.05% | 265 | 814 | 24.27% |
| BAC240510C00038000 | 2024-04-30 2:15PM EDT | 38.00 | 0.31 | 0.30 | 0.32 | -0.10 | -24.39% | 398 | 2,481 | 24.32% |
| BAC240510C00038500 | 2024-04-30 1:56PM EDT | 38.50 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 549 | 937 | 23.63% |
| BAC240510C00039000 | 2024-04-30 1:01PM EDT | 39.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,273 | 1,580 | 23.63% |
| BAC240510C00039500 | 2024-04-30 1:35PM EDT | 39.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 38 | 630 | 24.41% |
| BAC240510C00040000 | 2024-04-30 11:41AM EDT | 40.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 1,185 | 25.78% |
| BAC240510C00040500 | 2024-04-30 10:18AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 407 | 25.78% |
| BAC240510C00041000 | 2024-04-30 2:09PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 66 | 104 | 28.91% |
| BAC240510C00041500 | 2024-04-29 11:56AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 31 | 28.91% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 470 | 31.25% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 102 | 40.23% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 52.73% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 52.34% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 62.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 92.19% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 36 | 93.75% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 118 | 85.16% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 48 | 76.56% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 211 | 60.94% |
| BAC240510P00030000 | 2024-04-30 1:39PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 181 | 616 | 56.25% |
| BAC240510P00031000 | 2024-04-29 9:32AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 498 | 50.78% |
| BAC240510P00031500 | 2024-04-22 3:05PM EDT | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 75 | 46.88% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 581 | 42.97% |
| BAC240510P00032500 | 2024-04-29 9:46AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,203 | 1,201 | 39.06% |
| BAC240510P00033000 | 2024-04-30 1:39PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 31 | 1,310 | 37.89% |
| BAC240510P00034000 | 2024-04-30 10:58AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 676 | 29.69% |
| BAC240510P00034500 | 2024-04-30 1:40PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 54 | 27.34% |
| BAC240510P00035000 | 2024-04-30 12:45PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 46 | 1,434 | 25.59% |
| BAC240510P00035500 | 2024-04-30 12:33PM EDT | 35.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 24 | 226 | 23.54% |
| BAC240510P00036000 | 2024-04-30 1:36PM EDT | 36.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 803 | 2,050 | 22.75% |
| BAC240510P00036500 | 2024-04-30 1:30PM EDT | 36.50 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 119 | 1,994 | 21.49% |
| BAC240510P00037000 | 2024-04-30 2:18PM EDT | 37.00 | 0.42 | 0.42 | 0.43 | +0.06 | +17.65% | 338 | 963 | 20.80% |
| BAC240510P00037500 | 2024-04-30 1:11PM EDT | 37.50 | 0.66 | 0.65 | 0.67 | +0.10 | +17.86% | 231 | 847 | 20.12% |
| BAC240510P00038000 | 2024-04-30 2:03PM EDT | 38.00 | 0.91 | 0.95 | 0.98 | +0.10 | +12.35% | 357 | 1,360 | 19.19% |
| BAC240510P00038500 | 2024-04-30 1:01PM EDT | 38.50 | 1.36 | 1.31 | 1.47 | +0.31 | +29.52% | 30 | 420 | 24.41% |
| BAC240510P00039000 | 2024-04-29 11:05AM EDT | 39.00 | 1.22 | 1.72 | 1.80 | 0.00 | - | 102 | 137 | 16.80% |
| BAC240510P00039500 | 2024-04-30 10:29AM EDT | 39.50 | 2.02 | 2.10 | 2.31 | +0.01 | +0.50% | 8 | 65 | 21.68% |
| BAC240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 2.21 | 2.70 | 2.77 | 0.00 | - | 3 | 4 | 0.00% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 3.40 | 3.75 | 0.00 | - | - | 2 | 0.00% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.