Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00026000 | 2024-04-19 10:21AM EDT | 26.00 | 10.80 | 11.50 | 11.70 | 0.00 | - | 20 | 8 | 69.34% |
| BAC240531C00029000 | 2024-04-19 12:45PM EDT | 29.00 | 8.10 | 8.60 | 8.75 | 0.00 | - | 8 | 6 | 58.20% |
| BAC240531C00030000 | 2024-04-30 10:39AM EDT | 30.00 | 7.75 | 7.55 | 7.75 | -0.35 | -4.32% | 1 | 2 | 50.20% |
| BAC240531C00031000 | 2024-04-18 2:45PM EDT | 31.00 | 5.13 | 6.60 | 6.80 | 0.00 | - | - | 24 | 53.22% |
| BAC240531C00032000 | 2024-04-18 2:44PM EDT | 32.00 | 4.18 | 5.55 | 5.80 | 0.00 | - | - | 17 | 46.58% |
| BAC240531C00033000 | 2024-04-26 12:49PM EDT | 33.00 | 5.30 | 4.65 | 4.80 | 0.00 | - | 1 | 36 | 39.94% |
| BAC240531C00034000 | 2024-04-30 9:34AM EDT | 34.00 | 3.15 | 3.70 | 3.85 | -0.85 | -21.25% | 1 | 88 | 35.16% |
| BAC240531C00035000 | 2024-04-29 1:35PM EDT | 35.00 | 3.10 | 2.84 | 2.91 | 0.00 | - | 4 | 513 | 30.08% |
| BAC240531C00036000 | 2024-04-29 3:36PM EDT | 36.00 | 2.06 | 2.01 | 2.06 | 0.00 | - | 2 | 637 | 26.61% |
| BAC240531C00037000 | 2024-04-30 11:36AM EDT | 37.00 | 1.34 | 1.31 | 1.35 | -0.02 | -1.47% | 50 | 426 | 24.51% |
| BAC240531C00038000 | 2024-04-30 11:18AM EDT | 38.00 | 0.81 | 0.78 | 0.80 | 0.00 | - | 62 | 945 | 23.05% |
| BAC240531C00039000 | 2024-04-30 11:24AM EDT | 39.00 | 0.43 | 0.41 | 0.42 | +0.02 | +4.88% | 166 | 2,441 | 21.97% |
| BAC240531C00040000 | 2024-04-30 10:43AM EDT | 40.00 | 0.22 | 0.19 | 0.21 | +0.02 | +10.00% | 30 | 1,092 | 21.83% |
| BAC240531C00041000 | 2024-04-29 1:55PM EDT | 41.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 9 | 1,068 | 21.39% |
| BAC240531C00042000 | 2024-04-29 11:36AM EDT | 42.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 741 | 22.66% |
| BAC240531C00043000 | 2024-04-24 2:02PM EDT | 43.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 2 | 24.02% |
| BAC240531C00044000 | 2024-04-26 9:43AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 144 | 25.78% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 424 | 26.17% |
| BAC240531C00046000 | 2024-04-23 12:44PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 36.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 4 | 63.28% |
| BAC240531P00027000 | 2024-04-29 11:32AM EDT | 27.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 20 | 50.78% |
| BAC240531P00028000 | 2024-04-26 11:38AM EDT | 28.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5 | 47.27% |
| BAC240531P00029000 | 2024-04-29 3:18PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 9 | 42.19% |
| BAC240531P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 669 | 39.06% |
| BAC240531P00031000 | 2024-04-29 11:34AM EDT | 31.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 291 | 34.18% |
| BAC240531P00032000 | 2024-04-30 9:45AM EDT | 32.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 4,215 | 30.47% |
| BAC240531P00033000 | 2024-04-30 11:06AM EDT | 33.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 5 | 1,769 | 27.34% |
| BAC240531P00034000 | 2024-04-30 10:27AM EDT | 34.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 746 | 24.81% |
| BAC240531P00035000 | 2024-04-30 11:06AM EDT | 35.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 6 | 879 | 23.05% |
| BAC240531P00036000 | 2024-04-30 11:29AM EDT | 36.00 | 0.35 | 0.35 | 0.37 | -0.01 | -2.78% | 5 | 282 | 21.58% |
| BAC240531P00037000 | 2024-04-30 11:30AM EDT | 37.00 | 0.65 | 0.66 | 0.67 | +0.05 | +8.33% | 135 | 544 | 20.46% |
| BAC240531P00038000 | 2024-04-30 11:12AM EDT | 38.00 | 1.10 | 1.10 | 1.14 | -0.01 | -0.90% | 51 | 662 | 19.53% |
| BAC240531P00039000 | 2024-04-30 11:40AM EDT | 39.00 | 1.75 | 1.74 | 1.79 | +0.18 | +11.46% | 7 | 157 | 18.56% |
| BAC240531P00040000 | 2024-04-30 9:32AM EDT | 40.00 | 2.25 | 2.55 | 2.61 | -0.11 | -4.66% | 2 | 34 | 18.07% |
| BAC240531P00041000 | 2024-04-29 12:18PM EDT | 41.00 | 3.21 | 3.40 | 3.60 | 0.00 | - | 2 | 3 | 22.27% |
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 42.00 | 3.67 | 4.45 | 4.60 | 0.00 | - | 1 | 1 | 26.56% |
© 2024 Yahoo. All rights reserved.