Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00013000 | 2023-11-03 9:45AM EDT | 13.00 | 15.90 | 18.00 | 18.75 | 0.00 | - | 6 | 7 | 0.00% |
| BAC240621C00015000 | 2024-04-19 12:54PM EDT | 15.00 | 22.05 | 21.90 | 22.25 | 0.00 | - | 1 | 143 | 112.89% |
| BAC240621C00018000 | 2024-03-27 2:22PM EDT | 18.00 | 19.70 | 18.80 | 21.10 | 0.00 | - | 2 | 409 | 162.79% |
| BAC240621C00020000 | 2024-04-26 2:41PM EDT | 20.00 | 18.03 | 15.35 | 17.30 | 0.00 | - | 30 | 1,539 | 105.08% |
| BAC240621C00023000 | 2024-04-23 3:57PM EDT | 23.00 | 15.50 | 13.95 | 14.35 | 0.00 | - | 2 | 1,479 | 72.66% |
| BAC240621C00025000 | 2024-04-30 9:59AM EDT | 25.00 | 12.55 | 12.00 | 12.35 | -0.60 | -4.56% | 5 | 2,990 | 63.67% |
| BAC240621C00027000 | 2024-04-19 11:11AM EDT | 27.00 | 10.17 | 10.00 | 10.35 | 0.00 | - | 2 | 2,002 | 53.22% |
| BAC240621C00028000 | 2024-04-30 11:16AM EDT | 28.00 | 9.65 | 9.00 | 9.35 | -0.40 | -3.98% | 1 | 20,798 | 57.52% |
| BAC240621C00029000 | 2024-04-30 3:36PM EDT | 29.00 | 8.27 | 8.00 | 8.40 | -1.13 | -12.02% | 3 | 107 | 54.05% |
| BAC240621C00030000 | 2024-04-30 2:38PM EDT | 30.00 | 7.45 | 7.05 | 7.40 | -0.50 | -6.29% | 3 | 23,271 | 48.44% |
| BAC240621C00031000 | 2024-04-30 11:41AM EDT | 31.00 | 6.75 | 6.05 | 6.40 | -0.25 | -3.57% | 1 | 787 | 42.87% |
| BAC240621C00032000 | 2024-04-30 3:28PM EDT | 32.00 | 5.35 | 5.10 | 5.45 | -0.85 | -13.71% | 10 | 39,857 | 38.92% |
| BAC240621C00033000 | 2024-04-30 2:43PM EDT | 33.00 | 4.50 | 4.15 | 4.55 | -0.31 | -6.44% | 2 | 8,416 | 35.99% |
| BAC240621C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 3.47 | 3.30 | 3.50 | -0.68 | -15.53% | 11 | 4,577 | 28.76% |
| BAC240621C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 2.65 | 2.56 | 2.79 | -0.36 | -11.96% | 59 | 59,269 | 29.00% |
| BAC240621C00036000 | 2024-04-30 3:42PM EDT | 36.00 | 1.94 | 1.88 | 1.91 | -0.29 | -13.00% | 115 | 11,215 | 24.24% |
| BAC240621C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 1.28 | 1.28 | 1.30 | -0.30 | -18.99% | 545 | 39,942 | 23.02% |
| BAC240621C00038000 | 2024-04-30 3:42PM EDT | 38.00 | 0.85 | 0.81 | 0.83 | -0.19 | -18.27% | 239 | 19,203 | 22.17% |
| BAC240621C00039000 | 2024-04-30 3:57PM EDT | 39.00 | 0.49 | 0.48 | 0.50 | -0.15 | -23.44% | 957 | 17,933 | 21.68% |
| BAC240621C00040000 | 2024-04-30 3:38PM EDT | 40.00 | 0.27 | 0.27 | 0.28 | -0.09 | -25.00% | 977 | 27,349 | 21.24% |
| BAC240621C00041000 | 2024-04-30 3:21PM EDT | 41.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 105 | 12,896 | 21.44% |
| BAC240621C00042000 | 2024-04-30 3:44PM EDT | 42.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 163 | 12,844 | 21.78% |
| BAC240621C00043000 | 2024-04-26 1:05PM EDT | 43.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 141 | 956 | 22.07% |
| BAC240621C00044000 | 2024-04-29 1:44PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 342 | 23.83% |
| BAC240621C00045000 | 2024-04-30 12:51PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 199 | 6,991 | 25.20% |
| BAC240621C00047000 | 2024-04-26 10:55AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 3,082 | 28.13% |
| BAC240621C00050000 | 2024-04-29 12:15PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3,939 | 37.50% |
| BAC240621C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 4,179 | 39.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00013000 | 2024-04-29 1:58PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,664 | 103.13% |
| BAC240621P00014000 | 2024-04-30 3:39PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,468 | 96.88% |
| BAC240621P00015000 | 2024-04-29 2:05PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 212,962 | 89.06% |
| BAC240621P00018000 | 2024-04-29 2:05PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 26,304 | 75.78% |
| BAC240621P00020000 | 2024-04-30 11:28AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 12,492 | 65.63% |
| BAC240621P00023000 | 2024-04-30 3:17PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 21,330 | 53.91% |
| BAC240621P00025000 | 2024-04-30 3:02PM EDT | 25.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 41 | 57,178 | 49.61% |
| BAC240621P00026000 | 2024-04-30 3:40PM EDT | 26.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 1,030 | 45.31% |
| BAC240621P00027000 | 2024-04-30 3:17PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 2,017 | 41.02% |
| BAC240621P00028000 | 2024-04-30 12:06PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 506 | 69,833 | 38.28% |
| BAC240621P00029000 | 2024-04-30 3:19PM EDT | 29.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 103 | 1,305 | 35.16% |
| BAC240621P00030000 | 2024-04-30 2:45PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 46 | 51,991 | 32.03% |
| BAC240621P00031000 | 2024-04-30 3:57PM EDT | 31.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 325 | 10,661 | 29.30% |
| BAC240621P00032000 | 2024-04-30 2:51PM EDT | 32.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 1,042 | 33,485 | 27.25% |
| BAC240621P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.19 | 0.19 | 0.21 | +0.04 | +26.67% | 2,444 | 24,261 | 25.98% |
| BAC240621P00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.32 | 0.31 | 0.33 | +0.08 | +33.33% | 18 | 28,764 | 24.56% |
| BAC240621P00035000 | 2024-04-30 3:57PM EDT | 35.00 | 0.50 | 0.50 | 0.52 | +0.09 | +21.95% | 350 | 58,410 | 23.44% |
| BAC240621P00036000 | 2024-04-30 3:51PM EDT | 36.00 | 0.78 | 0.80 | 0.82 | +0.13 | +20.00% | 463 | 9,322 | 22.75% |
| BAC240621P00037000 | 2024-04-30 3:53PM EDT | 37.00 | 1.21 | 1.21 | 1.24 | +0.21 | +21.21% | 541 | 12,768 | 22.14% |
| BAC240621P00038000 | 2024-04-30 3:49PM EDT | 38.00 | 1.71 | 1.75 | 1.93 | +0.25 | +17.12% | 193 | 10,511 | 24.20% |
| BAC240621P00039000 | 2024-04-30 3:43PM EDT | 39.00 | 2.38 | 2.24 | 2.63 | +0.51 | +27.27% | 9 | 773 | 24.56% |
| BAC240621P00040000 | 2024-04-30 3:20PM EDT | 40.00 | 3.15 | 3.05 | 3.30 | +0.50 | +18.87% | 21 | 1,552 | 22.07% |
| BAC240621P00041000 | 2024-04-10 9:32AM EDT | 41.00 | 4.25 | 3.85 | 4.35 | 0.00 | - | 1 | 20 | 27.64% |
| BAC240621P00042000 | 2024-04-26 10:58AM EDT | 42.00 | 4.15 | 4.80 | 5.30 | 0.00 | - | 800 | 421 | 30.18% |
| BAC240621P00043000 | 2024-04-17 11:36AM EDT | 43.00 | 7.67 | 5.75 | 6.25 | 0.00 | - | 1 | 0 | 32.13% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 45.00 | 7.55 | 7.80 | 8.15 | +0.32 | +4.43% | 94 | 94 | 34.47% |
| BAC240621P00047000 | 2023-12-20 4:05PM EDT | 47.00 | 13.90 | 14.10 | 15.45 | 0.00 | - | 1 | 0 | 141.80% |
| BAC240621P00050000 | 2023-03-17 3:38PM EDT | 50.00 | 22.18 | 20.40 | 20.75 | 0.00 | - | 6 | 0 | 204.08% |
| BAC240621P00055000 | 2023-04-13 2:50PM EDT | 55.00 | 26.35 | 27.65 | 28.30 | 0.00 | - | 2 | 0 | 264.75% |
© 2024 Yahoo. All rights reserved.