Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816C00020000 | 2024-04-18 11:19AM EDT | 20.00 | 16.14 | 17.40 | 17.55 | 0.00 | - | 80 | 86 | 66.99% |
| BAC240816C00023000 | 2024-01-24 2:49PM EDT | 23.00 | 10.48 | 11.00 | 11.50 | 0.00 | - | 15 | 9 | 0.00% |
| BAC240816C00024000 | 2024-04-05 2:07PM EDT | 24.00 | 13.50 | 13.45 | 13.65 | 0.00 | - | 3 | 4 | 53.71% |
| BAC240816C00025000 | 2024-04-22 1:30PM EDT | 25.00 | 13.00 | 12.55 | 12.65 | 0.00 | - | 5 | 61 | 51.76% |
| BAC240816C00026000 | 2024-04-23 10:01AM EDT | 26.00 | 12.50 | 11.60 | 11.70 | 0.00 | - | 1 | 39 | 51.27% |
| BAC240816C00027000 | 2024-04-18 10:56AM EDT | 27.00 | 9.30 | 10.60 | 10.70 | 0.00 | - | 5 | 42 | 47.02% |
| BAC240816C00028000 | 2024-04-24 1:16PM EDT | 28.00 | 10.73 | 9.60 | 9.75 | 0.00 | - | 15 | 137 | 44.39% |
| BAC240816C00029000 | 2024-04-26 12:06PM EDT | 29.00 | 9.34 | 8.70 | 8.80 | 0.00 | - | 1 | 127 | 41.60% |
| BAC240816C00030000 | 2024-04-23 11:39AM EDT | 30.00 | 8.72 | 7.75 | 7.85 | 0.00 | - | 1 | 655 | 38.67% |
| BAC240816C00031000 | 2024-04-30 1:49PM EDT | 31.00 | 6.85 | 6.85 | 6.95 | -0.35 | -4.86% | 2 | 381 | 36.67% |
| BAC240816C00032000 | 2024-04-29 11:11AM EDT | 32.00 | 6.50 | 5.95 | 6.05 | 0.00 | - | 1 | 1,045 | 34.33% |
| BAC240816C00033000 | 2024-04-26 1:29PM EDT | 33.00 | 5.75 | 5.10 | 5.20 | 0.00 | - | 1 | 1,961 | 32.47% |
| BAC240816C00034000 | 2024-04-30 9:35AM EDT | 34.00 | 4.30 | 4.30 | 4.35 | -0.35 | -7.53% | 1 | 2,843 | 30.20% |
| BAC240816C00035000 | 2024-04-30 11:06AM EDT | 35.00 | 3.77 | 3.55 | 3.60 | -0.13 | -3.33% | 500 | 5,537 | 28.83% |
| BAC240816C00036000 | 2024-04-30 11:12AM EDT | 36.00 | 3.00 | 2.88 | 2.93 | 0.00 | - | 5 | 4,497 | 27.83% |
| BAC240816C00037000 | 2024-04-30 11:43AM EDT | 37.00 | 2.39 | 2.29 | 2.32 | 0.00 | - | 21 | 27,150 | 26.81% |
| BAC240816C00038000 | 2024-04-30 1:00PM EDT | 38.00 | 1.75 | 1.77 | 1.79 | -0.09 | -4.89% | 415 | 13,393 | 25.90% |
| BAC240816C00039000 | 2024-04-30 12:17PM EDT | 39.00 | 1.37 | 1.32 | 1.34 | -0.03 | -2.14% | 126 | 4,579 | 25.05% |
| BAC240816C00040000 | 2024-04-30 1:05PM EDT | 40.00 | 0.94 | 0.96 | 0.98 | -0.10 | -9.62% | 176 | 4,012 | 24.41% |
| BAC240816C00041000 | 2024-04-30 10:36AM EDT | 41.00 | 0.72 | 0.69 | 0.70 | -0.01 | -1.37% | 74 | 2,272 | 23.93% |
| BAC240816C00045000 | 2024-04-29 11:13AM EDT | 45.00 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 10 | 1,204 | 23.58% |
| BAC240816C00050000 | 2024-04-29 10:48AM EDT | 50.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 436 | 25.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816P00020000 | 2024-04-22 10:33AM EDT | 20.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 12,568 | 53.13% |
| BAC240816P00023000 | 2024-04-26 3:30PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 103 | 2,823 | 44.14% |
| BAC240816P00024000 | 2024-04-16 12:47PM EDT | 24.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 20 | 863 | 41.80% |
| BAC240816P00025000 | 2024-04-30 9:40AM EDT | 25.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 7,185 | 39.26% |
| BAC240816P00026000 | 2024-04-29 11:17AM EDT | 26.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 14 | 1,077 | 36.72% |
| BAC240816P00027000 | 2024-04-16 3:45PM EDT | 27.00 | 0.21 | 0.10 | 0.11 | 0.00 | - | 63 | 347 | 34.77% |
| BAC240816P00028000 | 2024-04-30 1:35PM EDT | 28.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 28 | 1,337 | 32.62% |
| BAC240816P00029000 | 2024-04-23 3:26PM EDT | 29.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 1 | 1,683 | 30.66% |
| BAC240816P00030000 | 2024-04-30 10:28AM EDT | 30.00 | 0.18 | 0.19 | 0.20 | +0.02 | +12.50% | 5 | 15,313 | 28.81% |
| BAC240816P00031000 | 2024-04-24 9:30AM EDT | 31.00 | 0.23 | 0.26 | 0.27 | 0.00 | - | 1 | 1,794 | 27.54% |
| BAC240816P00032000 | 2024-04-25 12:51PM EDT | 32.00 | 0.34 | 0.35 | 0.36 | 0.00 | - | 4 | 4,712 | 26.22% |
| BAC240816P00033000 | 2024-04-30 10:26AM EDT | 33.00 | 0.45 | 0.48 | 0.49 | +0.06 | +15.38% | 20 | 3,463 | 25.10% |
| BAC240816P00034000 | 2024-04-30 12:56PM EDT | 34.00 | 0.68 | 0.66 | 0.68 | +0.08 | +13.33% | 3 | 2,865 | 24.32% |
| BAC240816P00035000 | 2024-04-30 12:56PM EDT | 35.00 | 0.93 | 0.90 | 0.91 | +0.18 | +24.00% | 107 | 18,233 | 23.29% |
| BAC240816P00036000 | 2024-04-30 1:45PM EDT | 36.00 | 1.23 | 1.22 | 1.23 | +0.18 | +17.14% | 51 | 24,676 | 22.61% |
| BAC240816P00037000 | 2024-04-30 11:59AM EDT | 37.00 | 1.56 | 1.60 | 1.62 | +0.04 | +2.63% | 81 | 5,763 | 21.80% |
| BAC240816P00038000 | 2024-04-30 12:35PM EDT | 38.00 | 2.13 | 2.09 | 2.10 | +0.15 | +7.58% | 8 | 5,954 | 21.02% |
| BAC240816P00039000 | 2024-04-30 10:43AM EDT | 39.00 | 2.52 | 2.64 | 2.69 | -0.02 | -0.79% | 1 | 696 | 20.51% |
| BAC240816P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 3.19 | 3.30 | 3.40 | 0.00 | - | 3 | 33 | 20.44% |
| BAC240816P00041000 | 2024-04-19 3:21PM EDT | 41.00 | 4.53 | 4.00 | 4.10 | 0.00 | - | 1 | 1 | 18.95% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 45.00 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 75.20% |
| BAC240816P00050000 | 2024-04-15 3:03PM EDT | 50.00 | 14.15 | 12.60 | 12.75 | 0.00 | - | - | 0 | 26.17% |
© 2024 Yahoo. All rights reserved.