Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719C00017000 | 2024-04-26 12:43PM EDT | 17.00 | 21.20 | 20.70 | 20.80 | 0.00 | - | 2 | 10 | 102.15% |
| BAC240719C00018000 | 2024-03-04 4:37PM EDT | 18.00 | 17.36 | 19.40 | 20.15 | 0.00 | - | 1 | 1 | 97.66% |
| BAC240719C00020000 | 2024-04-29 9:48AM EDT | 20.00 | 18.05 | 17.65 | 17.85 | 0.00 | - | 13 | 36 | 83.59% |
| BAC240719C00021000 | 2024-01-04 3:06PM EDT | 21.00 | 13.39 | 12.55 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| BAC240719C00023000 | 2024-02-29 11:03AM EDT | 23.00 | 12.04 | 14.75 | 15.70 | 0.00 | - | - | 3 | 88.82% |
| BAC240719C00025000 | 2024-04-29 9:43AM EDT | 25.00 | 12.99 | 12.75 | 12.85 | 0.00 | - | 9 | 19 | 60.35% |
| BAC240719C00026000 | 2024-04-22 1:02PM EDT | 26.00 | 11.90 | 11.75 | 11.90 | 0.00 | - | 1 | 27 | 56.74% |
| BAC240719C00027000 | 2024-04-15 10:16AM EDT | 27.00 | 9.65 | 10.75 | 10.90 | 0.00 | - | 17 | 100 | 52.05% |
| BAC240719C00028000 | 2024-04-29 9:30AM EDT | 28.00 | 10.06 | 9.75 | 9.95 | 0.00 | - | 1 | 287 | 51.95% |
| BAC240719C00029000 | 2024-03-28 2:51PM EDT | 29.00 | 9.23 | 8.75 | 9.45 | 0.00 | - | 1 | 319 | 51.71% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 30.00 | 7.37 | 7.80 | 8.00 | 0.00 | - | 2 | 634 | 44.04% |
| BAC240719C00031000 | 2024-04-29 3:59PM EDT | 31.00 | 6.88 | 6.85 | 7.00 | 0.00 | - | 1 | 2,661 | 39.36% |
| BAC240719C00032000 | 2024-04-25 11:32AM EDT | 32.00 | 6.13 | 6.00 | 6.10 | 0.00 | - | 3 | 2,034 | 37.11% |
| BAC240719C00033000 | 2024-04-29 2:29PM EDT | 33.00 | 5.20 | 5.05 | 5.20 | 0.00 | - | 20 | 2,072 | 34.42% |
| BAC240719C00034000 | 2024-04-30 10:49AM EDT | 34.00 | 4.22 | 4.25 | 4.30 | -0.17 | -3.87% | 2 | 2,759 | 31.35% |
| BAC240719C00035000 | 2024-04-29 3:21PM EDT | 35.00 | 3.40 | 3.45 | 3.50 | 0.00 | - | 373 | 8,771 | 29.49% |
| BAC240719C00036000 | 2024-04-29 1:39PM EDT | 36.00 | 2.83 | 2.72 | 2.78 | 0.00 | - | 16 | 4,940 | 28.08% |
| BAC240719C00037000 | 2024-04-30 10:59AM EDT | 37.00 | 2.13 | 2.12 | 2.14 | +0.09 | +4.39% | 6 | 13,784 | 26.86% |
| BAC240719C00038000 | 2024-04-30 10:46AM EDT | 38.00 | 1.57 | 1.56 | 1.58 | +0.07 | +4.67% | 11 | 5,689 | 25.66% |
| BAC240719C00039000 | 2024-04-30 10:04AM EDT | 39.00 | 1.04 | 1.13 | 1.15 | -0.04 | -3.70% | 12 | 6,476 | 25.07% |
| BAC240719C00040000 | 2024-04-30 10:42AM EDT | 40.00 | 0.76 | 0.77 | 0.79 | +0.02 | +2.70% | 44 | 18,436 | 24.27% |
| BAC240719C00041000 | 2024-04-29 12:58PM EDT | 41.00 | 0.49 | 0.52 | 0.53 | -0.04 | -7.55% | 1 | 5,134 | 23.78% |
| BAC240719C00042000 | 2024-04-29 1:59PM EDT | 42.00 | 0.30 | 0.34 | 0.35 | -0.05 | -14.29% | 2 | 6,667 | 23.49% |
| BAC240719C00043000 | 2024-04-29 3:22PM EDT | 43.00 | 0.21 | 0.22 | 0.23 | 0.00 | - | 224 | 1,759 | 23.44% |
| BAC240719C00044000 | 2024-04-25 9:58AM EDT | 44.00 | 0.18 | 0.14 | 0.15 | 0.00 | - | 100 | 877 | 23.54% |
| BAC240719C00045000 | 2024-04-30 10:51AM EDT | 45.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1,772 | 23.73% |
| BAC240719C00046000 | 2024-04-26 11:16AM EDT | 46.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 55 | 507 | 24.22% |
| BAC240719C00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,033 | 2,240 | 28.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719P00016000 | 2024-04-24 12:33PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 295 | 71.88% |
| BAC240719P00017000 | 2024-04-01 2:47PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 468 | 68.75% |
| BAC240719P00018000 | 2024-04-23 11:43AM EDT | 18.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 240 | 342 | 70.31% |
| BAC240719P00019000 | 2024-04-03 1:33PM EDT | 19.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 90 | 65.63% |
| BAC240719P00020000 | 2024-04-24 12:21PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 880 | 55.86% |
| BAC240719P00021000 | 2024-04-29 9:41AM EDT | 21.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 386 | 53.13% |
| BAC240719P00022000 | 2024-04-23 10:19AM EDT | 22.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,029 | 50.78% |
| BAC240719P00023000 | 2024-04-29 9:30AM EDT | 23.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 183 | 48.83% |
| BAC240719P00024000 | 2024-04-29 3:09PM EDT | 24.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 761 | 44.92% |
| BAC240719P00025000 | 2024-04-29 10:49AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 292 | 42.58% |
| BAC240719P00026000 | 2024-04-29 9:45AM EDT | 26.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 100 | 5,418 | 40.23% |
| BAC240719P00027000 | 2024-04-30 10:47AM EDT | 27.00 | 0.07 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 871 | 37.70% |
| BAC240719P00028000 | 2024-04-29 3:06PM EDT | 28.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 4,567 | 34.86% |
| BAC240719P00029000 | 2024-04-29 3:52PM EDT | 29.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 63 | 1,569 | 32.72% |
| BAC240719P00030000 | 2024-04-30 10:45AM EDT | 30.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 3 | 9,375 | 30.27% |
| BAC240719P00031000 | 2024-04-25 9:31AM EDT | 31.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 2,621 | 28.42% |
| BAC240719P00032000 | 2024-04-30 10:50AM EDT | 32.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 20 | 5,064 | 26.86% |
| BAC240719P00033000 | 2024-04-30 10:50AM EDT | 33.00 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 17 | 1,863 | 25.73% |
| BAC240719P00034000 | 2024-04-30 10:15AM EDT | 34.00 | 0.46 | 0.44 | 0.45 | 0.00 | - | 91 | 4,122 | 24.41% |
| BAC240719P00035000 | 2024-04-30 10:46AM EDT | 35.00 | 0.65 | 0.64 | 0.65 | +0.03 | +4.84% | 3 | 14,783 | 23.49% |
| BAC240719P00036000 | 2024-04-29 2:39PM EDT | 36.00 | 0.90 | 0.91 | 0.91 | 0.00 | - | 38 | 5,997 | 22.39% |
| BAC240719P00037000 | 2024-04-30 10:46AM EDT | 37.00 | 1.29 | 1.27 | 1.28 | -0.04 | -3.01% | 9 | 5,527 | 21.68% |
| BAC240719P00038000 | 2024-04-30 10:05AM EDT | 38.00 | 1.82 | 1.72 | 1.74 | +0.04 | +2.25% | 1 | 2,118 | 20.83% |
| BAC240719P00039000 | 2024-04-30 10:01AM EDT | 39.00 | 2.40 | 2.28 | 2.32 | +0.05 | +2.13% | 9 | 1,681 | 20.17% |
| BAC240719P00040000 | 2024-04-30 9:34AM EDT | 40.00 | 3.11 | 2.94 | 3.00 | +0.26 | +9.12% | 10 | 544 | 19.41% |
| BAC240719P00041000 | 2024-04-29 10:13AM EDT | 41.00 | 3.50 | 3.65 | 3.80 | 0.00 | - | 72 | 263 | 19.14% |
| BAC240719P00042000 | 2024-04-15 11:05AM EDT | 42.00 | 5.95 | 4.50 | 4.65 | 0.00 | - | 20 | 9 | 18.31% |
| BAC240719P00043000 | 2024-04-29 3:00PM EDT | 43.00 | 5.49 | 5.40 | 5.50 | 0.00 | - | 50 | 50 | 6.25% |
| BAC240719P00044000 | 2024-04-15 11:05AM EDT | 44.00 | 7.90 | 6.30 | 6.45 | 0.00 | - | 20 | 0 | 0.00% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 45.00 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 89.01% |
© 2024 Yahoo. All rights reserved.