Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.17-0.76 (-2.12%)
As of 12:13PM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210226C00023000 | 2021-02-23 10:16AM EST | 23.00 | 11.90 | 11.45 | 12.05 | -0.80 | -6.30% | 1 | 12 | 0.00% |
| BAC210226C00023500 | 2021-02-19 9:32AM EST | 23.50 | 11.65 | 11.35 | 12.15 | 0.00 | - | 1 | 1 | 409.38% |
| BAC210226C00024000 | 2021-02-19 9:40AM EST | 24.00 | 11.59 | 10.65 | 11.20 | +1.15 | +11.02% | 1 | 1 | 325.00% |
| BAC210226C00025500 | 2021-02-08 11:21AM EST | 25.50 | 7.55 | 8.75 | 9.95 | 0.00 | - | 1 | 1 | 446.88% |
| BAC210226C00026000 | 2021-02-19 9:38AM EST | 26.00 | 9.87 | 8.85 | 9.30 | 0.00 | - | 13 | 22 | 353.91% |
| BAC210226C00026500 | 2021-02-19 2:09PM EST | 26.50 | 8.15 | 8.20 | 9.25 | 0.00 | - | 1 | 2 | 279.69% |
| BAC210226C00027000 | 2021-02-23 2:51PM EST | 27.00 | 8.28 | 7.75 | 8.30 | -0.02 | -0.24% | 2 | 8 | 317.19% |
| BAC210226C00027500 | 2021-02-25 12:30PM EST | 27.50 | 8.40 | 7.15 | 7.80 | 0.00 | - | 23 | 31 | 298.44% |
| BAC210226C00028000 | 2021-02-24 10:03AM EST | 28.00 | 8.14 | 6.90 | 7.00 | 0.00 | - | 1 | 83 | 0.00% |
| BAC210226C00028500 | 2021-02-25 3:53PM EST | 28.50 | 7.46 | 6.40 | 6.50 | 0.00 | - | 3 | 21 | 0.00% |
| BAC210226C00029000 | 2021-02-25 11:56AM EST | 29.00 | 5.75 | 5.90 | 6.20 | -1.15 | -16.67% | 3 | 142 | 178.13% |
| BAC210226C00029500 | 2021-02-25 3:45PM EST | 29.50 | 6.45 | 5.40 | 5.55 | 0.00 | - | 23 | 187 | 0.00% |
| BAC210226C00030000 | 2021-02-26 11:02AM EST | 30.00 | 4.95 | 4.90 | 5.05 | -1.40 | -22.05% | 5 | 1,482 | 0.00% |
| BAC210226C00030500 | 2021-02-25 1:35PM EST | 30.50 | 5.57 | 4.40 | 4.60 | 0.00 | - | 25 | 412 | 0.00% |
| BAC210226C00031000 | 2021-02-26 11:51AM EST | 31.00 | 4.00 | 3.90 | 4.05 | -1.16 | -22.48% | 97 | 1,262 | 0.00% |
| BAC210226C00031500 | 2021-02-25 11:37AM EST | 31.50 | 3.40 | 3.40 | 3.75 | -1.17 | -25.60% | 647 | 1,088 | 139.84% |
| BAC210226C00032000 | 2021-02-26 11:52AM EST | 32.00 | 2.97 | 2.90 | 2.96 | -1.00 | -25.19% | 478 | 1,230 | 0.00% |
| BAC210226C00032500 | 2021-02-26 10:46AM EST | 32.50 | 2.53 | 2.45 | 2.49 | -1.01 | -28.53% | 809 | 1,693 | 0.00% |
| BAC210226C00033000 | 2021-02-26 10:21AM EST | 33.00 | 2.15 | 1.93 | 1.99 | -0.83 | -27.85% | 197 | 4,162 | 0.00% |
| BAC210226C00033500 | 2021-02-26 11:52AM EST | 33.50 | 1.47 | 1.41 | 1.48 | -1.05 | -41.67% | 97 | 1,361 | 0.00% |
| BAC210226C00034000 | 2021-02-26 11:54AM EST | 34.00 | 0.98 | 0.95 | 1.01 | -1.02 | -51.00% | 409 | 3,392 | 0.00% |
| BAC210226C00034500 | 2021-02-26 11:31AM EST | 34.50 | 0.75 | 0.50 | 0.54 | -0.80 | -51.61% | 599 | 4,868 | 0.00% |
| BAC210226C00035000 | 2021-02-26 11:54AM EST | 35.00 | 0.15 | 0.14 | 0.16 | -0.91 | -85.85% | 5,211 | 6,220 | 0.00% |
| BAC210226C00035500 | 2021-02-26 11:57AM EST | 35.50 | 0.04 | 0.03 | 0.04 | -0.58 | -93.55% | 5,296 | 3,673 | 19.92% |
| BAC210226C00036000 | 2021-02-26 11:55AM EST | 36.00 | 0.02 | 0.01 | 0.02 | -0.30 | -93.75% | 9,291 | 14,422 | 31.25% |
| BAC210226C00036500 | 2021-02-26 11:50AM EST | 36.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,034 | 6,004 | 39.06% |
| BAC210226C00037000 | 2021-02-26 10:01AM EST | 37.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 806 | 6,803 | 50.00% |
| BAC210226C00037500 | 2021-02-26 11:52AM EST | 37.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 97 | 2,432 | 56.25% |
| BAC210226C00038000 | 2021-02-25 3:54PM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,418 | 65.63% |
| BAC210226C00038500 | 2021-02-26 11:50AM EST | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,488 | 75.00% |
| BAC210226C00039000 | 2021-02-25 11:23AM EST | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 641 | 3,916 | 84.38% |
| BAC210226C00039500 | 2021-02-25 10:42AM EST | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 296 | 100.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210226P00023000 | 2021-02-01 9:30AM EST | 23.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| BAC210226P00023500 | 2021-02-02 10:31AM EST | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 350.00% |
| BAC210226P00024000 | 2021-02-02 3:46PM EST | 24.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 258 | 288 | 603.91% |
| BAC210226P00025500 | 2021-02-19 3:09PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 759 | 237.50% |
| BAC210226P00026000 | 2021-02-22 12:39PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,732 | 225.00% |
| BAC210226P00026500 | 2021-02-18 10:12AM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 212.50% |
| BAC210226P00027000 | 2021-02-22 12:39PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,500 | 193.75% |
| BAC210226P00027500 | 2021-02-25 3:56PM EST | 27.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 618 | 256.25% |
| BAC210226P00028000 | 2021-02-22 9:39AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,246 | 175.00% |
| BAC210226P00028500 | 2021-02-16 1:02PM EST | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 660 | 162.50% |
| BAC210226P00029000 | 2021-02-22 1:37PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,523 | 150.00% |
| BAC210226P00029500 | 2021-02-26 10:14AM EST | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 481 | 137.50% |
| BAC210226P00030000 | 2021-02-26 11:40AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,490 | 125.00% |
| BAC210226P00030500 | 2021-02-25 3:25PM EST | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 754 | 131.25% |
| BAC210226P00031000 | 2021-02-26 11:40AM EST | 31.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 4,930 | 100.00% |
| BAC210226P00031500 | 2021-02-25 3:38PM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,497 | 90.63% |
| BAC210226P00032000 | 2021-02-24 3:09PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,797 | 78.13% |
| BAC210226P00032500 | 2021-02-26 10:24AM EST | 32.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 62 | 1,457 | 68.75% |
| BAC210226P00033000 | 2021-02-26 11:08AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 3,797 | 56.25% |
| BAC210226P00033500 | 2021-02-26 11:17AM EST | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 630 | 5,628 | 53.13% |
| BAC210226P00034000 | 2021-02-26 11:39AM EST | 34.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,399 | 9,705 | 46.09% |
| BAC210226P00034500 | 2021-02-26 11:57AM EST | 34.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7,240 | 4,395 | 37.89% |
| BAC210226P00035000 | 2021-02-26 11:55AM EST | 35.00 | 0.22 | 0.20 | 0.22 | +0.14 | +175.00% | 6,352 | 4,349 | 41.02% |
| BAC210226P00035500 | 2021-02-26 11:57AM EST | 35.50 | 0.58 | 0.58 | 0.63 | +0.40 | +222.22% | 3,206 | 6,672 | 57.81% |
| BAC210226P00036000 | 2021-02-26 11:53AM EST | 36.00 | 1.08 | 1.03 | 1.09 | +0.71 | +191.89% | 2,029 | 3,920 | 75.00% |
| BAC210226P00036500 | 2021-02-26 11:37AM EST | 36.50 | 1.27 | 1.53 | 1.57 | +0.56 | +78.87% | 578 | 1,749 | 93.75% |
| BAC210226P00037000 | 2021-02-26 11:39AM EST | 37.00 | 1.80 | 2.01 | 2.07 | +0.58 | +47.54% | 282 | 1,091 | 110.55% |
| BAC210226P00037500 | 2021-02-25 12:36PM EST | 37.50 | 2.04 | 2.52 | 2.58 | +0.39 | +23.64% | 1 | 47 | 129.69% |
| BAC210226P00038000 | 2021-02-26 11:29AM EST | 38.00 | 3.00 | 3.00 | 3.10 | +1.11 | +58.73% | 6 | 151 | 146.09% |
| BAC210226P00038500 | 2021-02-23 1:03PM EST | 38.50 | 3.05 | 3.40 | 3.65 | 0.00 | - | 4 | 11 | 156.25% |
| BAC210226P00039000 | 2021-02-26 11:03AM EST | 39.00 | 3.95 | 3.90 | 4.10 | +0.95 | +31.67% | 5 | 52 | 164.45% |
| BAC210226P00039500 | 2021-02-26 11:44AM EST | 39.50 | 4.35 | 4.45 | 5.10 | +1.48 | +51.57% | 8 | 59 | 240.63% |
© 2021 Verizon Media. All rights reserved.
