Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117C00013000 | 2024-04-29 3:53PM EDT | 13.00 | 24.56 | 24.30 | 24.45 | 0.00 | - | 1 | 28 | 52.34% |
| BAC250117C00015000 | 2024-04-19 9:30AM EDT | 15.00 | 21.16 | 22.30 | 22.50 | 0.00 | - | 1 | 291 | 58.79% |
| BAC250117C00018000 | 2024-04-22 11:38AM EDT | 18.00 | 19.61 | 19.40 | 19.60 | 0.00 | - | 1 | 647 | 53.03% |
| BAC250117C00020000 | 2024-04-26 3:15PM EDT | 20.00 | 18.24 | 17.50 | 17.70 | 0.00 | - | 31 | 1,970 | 49.90% |
| BAC250117C00023000 | 2024-04-25 3:02PM EDT | 23.00 | 15.40 | 14.70 | 14.85 | 0.00 | - | 1 | 2,791 | 44.19% |
| BAC250117C00025000 | 2024-04-26 3:38PM EDT | 25.00 | 13.50 | 12.85 | 13.00 | 0.00 | - | 145 | 27,327 | 41.07% |
| BAC250117C00028000 | 2024-04-30 10:49AM EDT | 28.00 | 10.50 | 10.20 | 10.55 | -0.20 | -1.87% | 201 | 20,806 | 40.04% |
| BAC250117C00030000 | 2024-04-30 1:14PM EDT | 30.00 | 8.60 | 8.50 | 8.60 | -0.17 | -1.94% | 143 | 56,945 | 34.16% |
| BAC250117C00032000 | 2024-04-30 10:23AM EDT | 32.00 | 7.10 | 6.95 | 7.05 | -0.09 | -1.25% | 1,816 | 29,935 | 32.46% |
| BAC250117C00035000 | 2024-04-30 1:15PM EDT | 35.00 | 4.88 | 4.85 | 4.95 | -0.17 | -3.37% | 51 | 60,073 | 29.94% |
| BAC250117C00037000 | 2024-04-30 11:08AM EDT | 37.00 | 3.93 | 3.70 | 3.80 | +0.08 | +2.08% | 1,307 | 42,571 | 28.86% |
| BAC250117C00040000 | 2024-04-30 1:30PM EDT | 40.00 | 2.34 | 2.33 | 2.36 | -0.09 | -3.70% | 1,280 | 65,511 | 27.01% |
| BAC250117C00042000 | 2024-04-30 11:05AM EDT | 42.00 | 1.79 | 1.65 | 1.66 | -0.03 | -1.65% | 4 | 22,368 | 26.17% |
| BAC250117C00045000 | 2024-04-30 12:02PM EDT | 45.00 | 0.98 | 0.94 | 0.95 | -0.05 | -4.85% | 60 | 22,941 | 25.46% |
| BAC250117C00047000 | 2024-04-30 12:32PM EDT | 47.00 | 0.65 | 0.63 | 0.65 | -0.08 | -10.96% | 200 | 4,298 | 25.27% |
| BAC250117C00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.37 | 0.35 | 0.36 | 0.00 | - | 7 | 12,974 | 25.10% |
| BAC250117C00055000 | 2024-04-29 2:21PM EDT | 55.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 9 | 29,439 | 25.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117P00013000 | 2024-04-26 3:43PM EDT | 13.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 9 | 5,266 | 54.69% |
| BAC250117P00015000 | 2024-04-29 12:55PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 12,178 | 51.17% |
| BAC250117P00018000 | 2024-04-30 11:39AM EDT | 18.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 10 | 5,784 | 46.09% |
| BAC250117P00020000 | 2024-04-30 10:10AM EDT | 20.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 21 | 21,064 | 42.29% |
| BAC250117P00023000 | 2024-04-26 3:49PM EDT | 23.00 | 0.22 | 0.23 | 0.24 | 0.00 | - | 20 | 40,877 | 36.91% |
| BAC250117P00025000 | 2024-04-30 10:45AM EDT | 25.00 | 0.30 | 0.32 | 0.33 | 0.00 | - | 6 | 90,489 | 34.08% |
| BAC250117P00028000 | 2024-04-30 12:46PM EDT | 28.00 | 0.56 | 0.54 | 0.56 | +0.05 | +9.80% | 9 | 67,031 | 30.54% |
| BAC250117P00030000 | 2024-04-30 11:52AM EDT | 30.00 | 0.78 | 0.79 | 0.81 | +0.06 | +8.33% | 123 | 80,043 | 28.61% |
| BAC250117P00032000 | 2024-04-30 12:30PM EDT | 32.00 | 1.13 | 1.15 | 1.17 | +0.07 | +6.60% | 1 | 25,463 | 26.91% |
| BAC250117P00035000 | 2024-04-30 1:23PM EDT | 35.00 | 1.99 | 1.97 | 1.99 | +0.18 | +10.59% | 11 | 42,384 | 24.71% |
| BAC250117P00037000 | 2024-04-30 12:04PM EDT | 37.00 | 2.70 | 2.75 | 2.77 | +0.05 | +1.89% | 3 | 24,025 | 23.40% |
| BAC250117P00040000 | 2024-04-29 12:03PM EDT | 40.00 | 4.00 | 4.30 | 4.35 | 0.00 | - | 11 | 1,623 | 21.63% |
| BAC250117P00042000 | 2024-04-23 12:58PM EDT | 42.00 | 5.00 | 5.60 | 5.70 | 0.00 | - | 2 | 768 | 20.70% |
| BAC250117P00045000 | 2024-04-18 12:06PM EDT | 45.00 | 9.30 | 7.95 | 8.05 | 0.00 | - | 2 | 338 | 18.90% |
| BAC250117P00047000 | 2023-12-21 12:20PM EDT | 47.00 | 13.76 | 13.20 | 15.85 | 0.00 | - | 2 | 0 | 63.18% |
| BAC250117P00050000 | 2024-01-19 1:47PM EDT | 50.00 | 17.95 | 14.65 | 17.50 | 0.00 | - | 1 | 5 | 56.74% |
| BAC250117P00055000 | 2023-12-29 11:07AM EDT | 55.00 | 21.32 | 20.65 | 23.35 | 0.00 | - | 1 | 1 | 72.30% |
© 2024 Yahoo. All rights reserved.