Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240614C00027000 | 2024-05-10 3:30PM EDT | 27.00 | 11.61 | 12.25 | 14.25 | 0.00 | - | - | 4 | 138.28% |
| BAC240614C00030000 | 2024-05-10 2:25PM EDT | 30.00 | 8.55 | 7.35 | 11.05 | 0.00 | - | 4 | 5 | 140.43% |
| BAC240614C00031000 | 2024-05-15 12:46PM EDT | 31.00 | 8.03 | 7.55 | 9.50 | 0.00 | - | 8 | 9 | 64.75% |
| BAC240614C00032000 | 2024-05-14 1:45PM EDT | 32.00 | 6.75 | 7.00 | 7.70 | +6.75 | - | - | 15 | 67.77% |
| BAC240614C00033000 | 2024-05-13 1:18PM EDT | 33.00 | 5.46 | 6.25 | 7.00 | +5.46 | - | 5 | 5 | 56.64% |
| BAC240614C00034000 | 2024-05-15 12:33PM EDT | 34.00 | 4.98 | 4.90 | 6.15 | 0.00 | - | 2 | 5 | 70.12% |
| BAC240614C00035000 | 2024-05-15 12:33PM EDT | 35.00 | 4.02 | 4.30 | 5.35 | 0.00 | - | 1 | 42 | 50.29% |
| BAC240614C00036000 | 2024-05-16 3:54PM EDT | 36.00 | 3.40 | 2.80 | 5.15 | 0.00 | - | 2 | 35 | 81.10% |
| BAC240614C00037000 | 2024-05-17 9:30AM EDT | 37.00 | 2.60 | 2.39 | 2.76 | +0.90 | +52.94% | 2 | 204 | 32.23% |
| BAC240614C00038000 | 2024-05-17 3:37PM EDT | 38.00 | 1.61 | 1.59 | 1.80 | -0.01 | -0.62% | 38 | 380 | 25.00% |
| BAC240614C00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.93 | 0.90 | 0.95 | -0.02 | -2.11% | 230 | 1,202 | 19.09% |
| BAC240614C00040000 | 2024-05-17 3:46PM EDT | 40.00 | 0.43 | 0.44 | 0.49 | -0.06 | -12.24% | 82 | 401 | 18.85% |
| BAC240614C00041000 | 2024-05-17 3:59PM EDT | 41.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 18 | 6,134 | 18.41% |
| BAC240614C00042000 | 2024-05-17 1:31PM EDT | 42.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 11 | 316 | 18.95% |
| BAC240614C00043000 | 2024-05-17 9:32AM EDT | 43.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 11 | 29 | 20.80% |
| BAC240614C00044000 | 2024-05-16 12:38PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 0 | 22.66% |
| BAC240614C00046000 | 2024-05-15 1:21PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 2 | 28.13% |
| BAC240614C00047000 | 2024-05-17 1:24PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 2 | 0 | 31.25% |
| BAC240614C00048000 | 2024-05-17 11:45AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 0 | 34.38% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240614P00030000 | 2024-05-13 1:29PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 105 | 48.44% |
| BAC240614P00031000 | 2024-05-07 10:07AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 15 | 47.07% |
| BAC240614P00032000 | 2024-05-07 11:46AM EDT | 32.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 3 | 38.28% |
| BAC240614P00033000 | 2024-05-15 1:04PM EDT | 33.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 107 | 34.96% |
| BAC240614P00034000 | 2024-05-17 9:59AM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 79 | 29.88% |
| BAC240614P00035000 | 2024-05-17 9:59AM EDT | 35.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1 | 48 | 26.95% |
| BAC240614P00036000 | 2024-05-17 2:45PM EDT | 36.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 404 | 23.63% |
| BAC240614P00037000 | 2024-05-17 3:55PM EDT | 37.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 31 | 589 | 21.19% |
| BAC240614P00038000 | 2024-05-17 2:48PM EDT | 38.00 | 0.36 | 0.31 | 0.34 | -0.04 | -10.00% | 81 | 209 | 20.22% |
| BAC240614P00039000 | 2024-05-17 3:16PM EDT | 39.00 | 0.71 | 0.64 | 0.69 | -0.02 | -2.74% | 26 | 148 | 19.83% |
| BAC240614P00040000 | 2024-05-17 3:58PM EDT | 40.00 | 1.25 | 0.69 | 1.46 | -0.08 | -6.02% | 2 | 5 | 25.29% |
| BAC240614P00041000 | 2024-05-15 12:34PM EDT | 41.00 | 2.37 | 1.49 | 2.14 | +2.37 | - | - | 1 | 25.20% |
| BAC240614P00042000 | 2024-05-17 10:57AM EDT | 42.00 | 2.88 | 2.73 | 3.10 | -0.39 | -11.93% | 1 | 2 | 30.71% |
| BAC240614P00046000 | 2024-05-17 9:39AM EDT | 46.00 | 6.73 | 5.85 | 8.75 | +6.73 | - | 3 | 0 | 60.25% |
© 2024 Yahoo. All rights reserved.