Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00014000 | 2024-01-03 10:36AM EDT | 14.00 | 19.40 | 18.80 | 20.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC240517C00015000 | 2024-04-23 10:31AM EDT | 15.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC240517C00020000 | 2024-04-17 3:30PM EDT | 20.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BAC240517C00021000 | 2024-04-19 9:35AM EDT | 21.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC240517C00022000 | 2024-01-31 12:51PM EDT | 22.00 | 12.70 | 12.45 | 12.85 | 0.00 | - | 3 | 181 | 0.00% |
| BAC240517C00023000 | 2024-04-23 9:39AM EDT | 23.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00024000 | 2024-01-30 10:30AM EDT | 24.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 0.00% |
| BAC240517C00025000 | 2024-04-23 11:38AM EDT | 25.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00026000 | 2024-04-24 10:23AM EDT | 26.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240517C00027000 | 2024-04-26 12:46PM EDT | 27.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00028000 | 2024-04-29 9:50AM EDT | 28.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00029000 | 2024-04-26 12:06PM EDT | 29.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00030000 | 2024-04-29 1:48PM EDT | 30.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC240517C00031000 | 2024-04-29 3:59PM EDT | 31.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BAC240517C00032000 | 2024-04-29 1:36PM EDT | 32.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BAC240517C00033000 | 2024-04-29 3:06PM EDT | 33.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BAC240517C00033500 | 2024-04-29 3:00PM EDT | 33.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00034000 | 2024-04-29 3:08PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BAC240517C00034500 | 2024-04-29 3:00PM EDT | 34.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00035000 | 2024-04-29 3:03PM EDT | 35.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BAC240517C00035500 | 2024-04-29 2:25PM EDT | 35.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240517C00036000 | 2024-04-29 3:27PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BAC240517C00036500 | 2024-04-29 12:53PM EDT | 36.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BAC240517C00037000 | 2024-04-29 3:59PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| BAC240517C00037500 | 2024-04-29 3:52PM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 0.00% |
| BAC240517C00038000 | 2024-04-29 3:57PM EDT | 38.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 1.56% |
| BAC240517C00038500 | 2024-04-29 3:53PM EDT | 38.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| BAC240517C00039000 | 2024-04-29 3:58PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| BAC240517C00039500 | 2024-04-29 3:24PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| BAC240517C00040000 | 2024-04-29 3:49PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,220 | 0 | 6.25% |
| BAC240517C00040500 | 2024-04-29 11:00AM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BAC240517C00041000 | 2024-04-29 3:18PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BAC240517C00041500 | 2024-04-29 3:18PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BAC240517C00042000 | 2024-04-29 2:35PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| BAC240517C00043000 | 2024-04-29 2:10PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BAC240517C00044000 | 2024-04-25 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00013000 | 2024-02-01 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,295 | 203.13% |
| BAC240517P00014000 | 2024-04-17 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BAC240517P00015000 | 2024-04-17 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BAC240517P00020000 | 2024-04-18 2:11PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00021000 | 2024-04-29 9:42AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00022000 | 2024-04-15 9:38AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00023000 | 2024-04-25 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00024000 | 2024-04-25 3:40PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00025000 | 2024-04-26 1:47PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BAC240517P00026000 | 2024-04-29 12:15PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BAC240517P00027000 | 2024-04-26 9:34AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC240517P00028000 | 2024-04-29 10:37AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC240517P00029000 | 2024-04-25 2:30PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| BAC240517P00030000 | 2024-04-29 10:37AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC240517P00031000 | 2024-04-29 11:52AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BAC240517P00031500 | 2024-04-29 11:29AM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC240517P00032000 | 2024-04-29 1:45PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BAC240517P00032500 | 2024-04-29 11:29AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC240517P00033000 | 2024-04-29 3:16PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BAC240517P00033500 | 2024-04-22 10:33AM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BAC240517P00034000 | 2024-04-29 3:46PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| BAC240517P00034500 | 2024-04-29 3:45PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BAC240517P00035000 | 2024-04-29 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 6.25% |
| BAC240517P00035500 | 2024-04-29 2:34PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BAC240517P00036000 | 2024-04-29 3:55PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| BAC240517P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BAC240517P00037000 | 2024-04-29 3:58PM EDT | 37.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 1.56% |
| BAC240517P00037500 | 2024-04-29 3:59PM EDT | 37.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.39% |
| BAC240517P00038000 | 2024-04-29 3:59PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| BAC240517P00038500 | 2024-04-29 3:43PM EDT | 38.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BAC240517P00039000 | 2024-04-29 3:49PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BAC240517P00039500 | 2024-04-29 9:38AM EDT | 39.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240517P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BAC240517P00040500 | 2024-04-29 12:47PM EDT | 40.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517P00041000 | 2024-04-29 3:00PM EDT | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517P00041500 | 2024-04-29 3:00PM EDT | 41.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517P00042000 | 2024-04-23 10:56AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517P00043000 | 2024-04-17 3:08PM EDT | 43.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240517P00044000 | 2024-04-17 3:08PM EDT | 44.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.