Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250620C00013000 | 2024-04-01 12:01PM EDT | 13.00 | 24.71 | 24.10 | 24.40 | 0.00 | - | 3 | 11 | 57.81% |
| BAC250620C00015000 | 2024-04-23 9:37AM EDT | 15.00 | 23.10 | 21.20 | 22.85 | 0.00 | - | 36 | 738 | 64.55% |
| BAC250620C00018000 | 2024-04-26 3:32PM EDT | 18.00 | 20.20 | 19.35 | 20.25 | 0.00 | - | 1 | 481 | 52.15% |
| BAC250620C00020000 | 2024-04-30 12:29PM EDT | 20.00 | 17.90 | 17.40 | 17.65 | -0.60 | -3.24% | 9 | 739 | 42.63% |
| BAC250620C00023000 | 2024-04-23 10:36AM EDT | 23.00 | 16.05 | 14.80 | 15.45 | 0.00 | - | 3 | 488 | 46.78% |
| BAC250620C00025000 | 2024-04-30 1:07PM EDT | 25.00 | 13.36 | 13.15 | 13.30 | -0.48 | -3.47% | 20 | 10,651 | 38.92% |
| BAC250620C00028000 | 2024-04-29 2:50PM EDT | 28.00 | 11.15 | 10.65 | 10.80 | 0.00 | - | 2 | 5,743 | 35.86% |
| BAC250620C00030000 | 2024-04-29 9:54AM EDT | 30.00 | 9.93 | 9.10 | 9.25 | 0.00 | - | 6 | 15,082 | 34.19% |
| BAC250620C00032000 | 2024-04-26 1:55PM EDT | 32.00 | 8.43 | 7.65 | 7.80 | 0.00 | - | 3 | 15,632 | 32.65% |
| BAC250620C00035000 | 2024-04-30 10:37AM EDT | 35.00 | 6.05 | 5.30 | 5.85 | -0.32 | -5.02% | 2 | 9,281 | 30.63% |
| BAC250620C00037000 | 2024-04-30 11:06AM EDT | 37.00 | 4.85 | 4.65 | 4.70 | -0.19 | -3.77% | 77 | 13,628 | 29.32% |
| BAC250620C00040000 | 2024-04-30 1:52PM EDT | 40.00 | 3.40 | 3.25 | 3.35 | -0.10 | -2.86% | 18 | 12,521 | 28.27% |
| BAC250620C00042000 | 2024-04-29 11:22AM EDT | 42.00 | 2.88 | 2.53 | 2.59 | 0.00 | - | 4 | 5,561 | 27.45% |
| BAC250620C00045000 | 2024-04-30 2:40PM EDT | 45.00 | 1.72 | 1.69 | 1.75 | -0.16 | -8.51% | 2 | 15,808 | 26.76% |
| BAC250620C00047000 | 2024-04-29 11:16AM EDT | 47.00 | 1.50 | 1.28 | 1.33 | 0.00 | - | 2 | 4,875 | 26.39% |
| BAC250620C00050000 | 2024-04-30 12:01PM EDT | 50.00 | 0.90 | 0.82 | 0.88 | -0.10 | -10.00% | 10 | 5,123 | 26.10% |
| BAC250620C00055000 | 2024-04-29 10:59AM EDT | 55.00 | 0.47 | 0.40 | 0.44 | 0.00 | - | 1 | 39 | 25.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250620P00013000 | 2024-04-23 3:32PM EDT | 13.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 1,242 | 49.51% |
| BAC250620P00015000 | 2024-04-30 12:00PM EDT | 15.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 76 | 2,995 | 45.12% |
| BAC250620P00018000 | 2024-04-25 2:10PM EDT | 18.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 40 | 874 | 39.55% |
| BAC250620P00020000 | 2024-04-30 12:00PM EDT | 20.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 1 | 11,920 | 37.11% |
| BAC250620P00023000 | 2024-04-29 12:25PM EDT | 23.00 | 0.39 | 0.41 | 0.44 | 0.00 | - | 5 | 14,365 | 33.64% |
| BAC250620P00025000 | 2024-04-26 3:56PM EDT | 25.00 | 0.55 | 0.57 | 0.61 | 0.00 | - | 80 | 17,873 | 31.69% |
| BAC250620P00028000 | 2024-04-29 9:42AM EDT | 28.00 | 0.88 | 0.94 | 0.96 | 0.00 | - | 59 | 22,842 | 28.86% |
| BAC250620P00030000 | 2024-04-29 3:00PM EDT | 30.00 | 1.24 | 1.28 | 1.32 | 0.00 | - | 202 | 26,002 | 27.43% |
| BAC250620P00032000 | 2024-04-30 12:31PM EDT | 32.00 | 1.70 | 1.73 | 1.78 | +0.02 | +1.19% | 1,182 | 7,155 | 26.03% |
| BAC250620P00035000 | 2024-04-30 2:16PM EDT | 35.00 | 2.62 | 2.66 | 2.70 | +0.05 | +1.95% | 21 | 19,136 | 24.00% |
| BAC250620P00037000 | 2024-04-30 10:39AM EDT | 37.00 | 3.36 | 3.45 | 3.55 | +0.20 | +6.33% | 2 | 5,728 | 23.02% |
| BAC250620P00040000 | 2024-04-30 10:57AM EDT | 40.00 | 4.70 | 5.00 | 5.10 | -0.05 | -1.05% | 20 | 2,858 | 21.34% |
| BAC250620P00042000 | 2024-04-26 12:37PM EDT | 42.00 | 5.75 | 6.20 | 6.35 | 0.00 | - | 505 | 3,573 | 20.20% |
| BAC250620P00045000 | 2024-04-25 11:52AM EDT | 45.00 | 8.10 | 8.40 | 8.55 | 0.00 | - | 92 | 490 | 18.51% |
| BAC250620P00047000 | 2024-03-21 11:51AM EDT | 47.00 | 9.78 | 9.55 | 11.20 | 0.00 | - | 1 | 11 | 26.66% |
| BAC250620P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 11.85 | 12.80 | 12.95 | 0.00 | - | - | 43 | 15.77% |
© 2024 Yahoo. All rights reserved.