Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115C00025000 | 2024-04-22 3:00PM EDT | 25.00 | 13.29 | 12.65 | 12.85 | 0.00 | - | 6 | 36 | 45.31% |
| BAC241115C00028000 | 2024-04-19 11:00AM EDT | 28.00 | 9.60 | 9.90 | 10.05 | 0.00 | - | 10 | 16 | 38.89% |
| BAC241115C00029000 | 2024-04-22 3:00PM EDT | 29.00 | 9.65 | 9.00 | 9.15 | 0.00 | - | 1 | 26 | 37.11% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 30.00 | 8.00 | 8.15 | 8.30 | 0.00 | - | 24 | 256 | 35.86% |
| BAC241115C00031000 | 2024-04-25 3:22PM EDT | 31.00 | 8.10 | 7.35 | 7.45 | 0.00 | - | 9 | 14 | 34.35% |
| BAC241115C00032000 | 2024-04-29 12:58PM EDT | 32.00 | 6.97 | 6.50 | 6.65 | 0.00 | - | 1 | 63 | 33.20% |
| BAC241115C00033000 | 2024-04-30 12:30PM EDT | 33.00 | 5.90 | 5.75 | 5.85 | -0.56 | -8.67% | 15 | 160 | 31.74% |
| BAC241115C00034000 | 2024-04-29 1:36PM EDT | 34.00 | 5.44 | 5.05 | 5.15 | 0.00 | - | 25 | 151 | 31.03% |
| BAC241115C00035000 | 2024-04-29 3:47PM EDT | 35.00 | 4.55 | 4.35 | 4.45 | 0.00 | - | 1 | 4,475 | 29.93% |
| BAC241115C00036000 | 2024-04-25 11:09AM EDT | 36.00 | 4.09 | 3.75 | 3.80 | 0.00 | - | 113 | 214 | 28.93% |
| BAC241115C00037000 | 2024-04-29 12:47PM EDT | 37.00 | 3.50 | 3.15 | 3.25 | 0.00 | - | 4 | 1,050 | 28.44% |
| BAC241115C00038000 | 2024-04-29 12:02PM EDT | 38.00 | 2.96 | 2.68 | 2.70 | 0.00 | - | 2 | 1,092 | 27.49% |
| BAC241115C00039000 | 2024-04-30 11:22AM EDT | 39.00 | 2.36 | 2.22 | 2.24 | -0.21 | -8.17% | 50 | 519 | 26.93% |
| BAC241115C00040000 | 2024-04-30 12:22PM EDT | 40.00 | 1.91 | 1.82 | 1.85 | -0.24 | -11.16% | 1 | 4,467 | 26.53% |
| BAC241115C00041000 | 2024-04-26 10:36AM EDT | 41.00 | 1.86 | 1.48 | 1.50 | 0.00 | - | 2 | 968 | 26.05% |
| BAC241115C00042000 | 2024-04-30 12:33PM EDT | 42.00 | 1.23 | 1.20 | 1.21 | -0.25 | -16.89% | 4 | 854 | 25.71% |
| BAC241115C00043000 | 2024-04-29 9:33AM EDT | 43.00 | 1.10 | 0.95 | 0.98 | 0.00 | - | 5 | 436 | 25.54% |
| BAC241115C00044000 | 2024-04-24 2:29PM EDT | 44.00 | 1.07 | 0.76 | 0.78 | 0.00 | - | 6 | 116 | 25.32% |
| BAC241115C00045000 | 2024-04-29 3:20PM EDT | 45.00 | 0.65 | 0.60 | 0.61 | 0.00 | - | 567 | 5,685 | 25.03% |
| BAC241115C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 11 | 675 | 25.00% |
| BAC241115C00055000 | 2024-04-29 3:57PM EDT | 55.00 | 0.07 | 0.07 | 0.07 | 0.00 | - | 27 | 143 | 25.98% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115P00020000 | 2024-04-29 3:50PM EDT | 20.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 1 | 405 | 44.43% |
| BAC241115P00025000 | 2024-04-29 9:42AM EDT | 25.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 1 | 918 | 34.67% |
| BAC241115P00028000 | 2024-04-30 12:50PM EDT | 28.00 | 0.34 | 0.34 | 0.35 | +0.02 | +6.25% | 13 | 454 | 30.37% |
| BAC241115P00029000 | 2024-04-29 9:30AM EDT | 29.00 | 0.41 | 0.42 | 0.43 | +0.03 | +7.89% | 1 | 439 | 29.20% |
| BAC241115P00030000 | 2024-04-25 3:48PM EDT | 30.00 | 0.50 | 0.52 | 0.54 | 0.00 | - | 434 | 1,970 | 28.25% |
| BAC241115P00031000 | 2024-04-29 3:46PM EDT | 31.00 | 0.63 | 0.66 | 0.67 | 0.00 | - | 1 | 450 | 27.25% |
| BAC241115P00032000 | 2024-04-26 3:37PM EDT | 32.00 | 0.73 | 0.82 | 0.84 | 0.00 | - | 75 | 2,575 | 26.44% |
| BAC241115P00033000 | 2024-04-26 3:38PM EDT | 33.00 | 0.92 | 1.03 | 1.05 | 0.00 | - | 44 | 398 | 25.68% |
| BAC241115P00034000 | 2024-04-30 9:30AM EDT | 34.00 | 1.23 | 1.27 | 1.29 | +0.05 | +4.24% | 1 | 218 | 24.81% |
| BAC241115P00035000 | 2024-04-30 10:40AM EDT | 35.00 | 1.49 | 1.57 | 1.60 | +0.10 | +7.19% | 1 | 3,923 | 24.20% |
| BAC241115P00036000 | 2024-04-26 11:17AM EDT | 36.00 | 1.76 | 1.93 | 1.96 | 0.00 | - | 1 | 372 | 23.56% |
| BAC241115P00037000 | 2024-04-26 2:10PM EDT | 37.00 | 2.10 | 2.34 | 2.37 | 0.00 | - | 20 | 6,530 | 22.85% |
| BAC241115P00038000 | 2024-04-26 11:53AM EDT | 38.00 | 2.53 | 2.81 | 2.84 | 0.00 | - | 20 | 328 | 22.14% |
| BAC241115P00039000 | 2024-04-26 1:57PM EDT | 39.00 | 3.02 | 3.35 | 3.40 | 0.00 | - | 11 | 75 | 21.68% |
| BAC241115P00040000 | 2024-04-30 9:37AM EDT | 40.00 | 3.80 | 3.95 | 4.05 | +0.25 | +7.04% | 1 | 392 | 21.49% |
| BAC241115P00041000 | 2024-04-09 9:38AM EDT | 41.00 | 4.48 | 4.60 | 4.70 | 0.00 | - | 1 | 0 | 20.68% |
| BAC241115P00043000 | 2024-04-22 9:52AM EDT | 43.00 | 6.40 | 6.10 | 6.20 | 0.00 | - | - | 11 | 19.24% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 45.00 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 56.30% |
© 2024 Yahoo. All rights reserved.