Australia markets closed

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.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210226C000230002021-02-23 10:16AM EST23.0011.9011.4512.05-0.80-6.30%1120.00%
BAC210226C000235002021-02-19 9:32AM EST23.5011.6511.3512.150.00-11409.38%
BAC210226C000240002021-02-19 9:40AM EST24.0011.5910.6511.20+1.15+11.02%11325.00%
BAC210226C000255002021-02-08 11:21AM EST25.507.558.759.950.00-11446.88%
BAC210226C000260002021-02-19 9:38AM EST26.009.878.859.300.00-1322353.91%
BAC210226C000265002021-02-19 2:09PM EST26.508.158.209.250.00-12279.69%
BAC210226C000270002021-02-23 2:51PM EST27.008.287.758.30-0.02-0.24%28317.19%
BAC210226C000275002021-02-25 12:30PM EST27.508.407.157.800.00-2331298.44%
BAC210226C000280002021-02-24 10:03AM EST28.008.146.907.000.00-1830.00%
BAC210226C000285002021-02-25 3:53PM EST28.507.466.406.500.00-3210.00%
BAC210226C000290002021-02-25 11:56AM EST29.005.755.906.20-1.15-16.67%3142178.13%
BAC210226C000295002021-02-25 3:45PM EST29.506.455.405.550.00-231870.00%
BAC210226C000300002021-02-26 11:02AM EST30.004.954.905.05-1.40-22.05%51,4820.00%
BAC210226C000305002021-02-25 1:35PM EST30.505.574.404.600.00-254120.00%
BAC210226C000310002021-02-26 11:51AM EST31.004.003.904.05-1.16-22.48%971,2620.00%
BAC210226C000315002021-02-25 11:37AM EST31.503.403.403.75-1.17-25.60%6471,088139.84%
BAC210226C000320002021-02-26 11:52AM EST32.002.972.902.96-1.00-25.19%4781,2300.00%
BAC210226C000325002021-02-26 10:46AM EST32.502.532.452.49-1.01-28.53%8091,6930.00%
BAC210226C000330002021-02-26 10:21AM EST33.002.151.931.99-0.83-27.85%1974,1620.00%
BAC210226C000335002021-02-26 11:52AM EST33.501.471.411.48-1.05-41.67%971,3610.00%
BAC210226C000340002021-02-26 11:54AM EST34.000.980.951.01-1.02-51.00%4093,3920.00%
BAC210226C000345002021-02-26 11:31AM EST34.500.750.500.54-0.80-51.61%5994,8680.00%
BAC210226C000350002021-02-26 11:54AM EST35.000.150.140.16-0.91-85.85%5,2116,2200.00%
BAC210226C000355002021-02-26 11:57AM EST35.500.040.030.04-0.58-93.55%5,2963,67319.92%
BAC210226C000360002021-02-26 11:55AM EST36.000.020.010.02-0.30-93.75%9,29114,42231.25%
BAC210226C000365002021-02-26 11:50AM EST36.500.010.000.01-0.13-92.86%2,0346,00439.06%
BAC210226C000370002021-02-26 10:01AM EST37.000.010.000.01-0.07-87.50%8066,80350.00%
BAC210226C000375002021-02-26 11:52AM EST37.500.010.000.01-0.02-66.67%972,43256.25%
BAC210226C000380002021-02-25 3:54PM EST38.000.010.000.01-0.01-50.00%22,41865.63%
BAC210226C000385002021-02-26 11:50AM EST38.500.010.000.01-0.01-50.00%12,48875.00%
BAC210226C000390002021-02-25 11:23AM EST39.000.020.000.010.00-6413,91684.38%
BAC210226C000395002021-02-25 10:42AM EST39.500.010.000.020.00-33296100.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210226P000230002021-02-01 9:30AM EST23.000.100.000.010.00--1300.00%
BAC210226P000235002021-02-02 10:31AM EST23.500.030.000.050.00--10350.00%
BAC210226P000240002021-02-02 3:46PM EST24.000.040.001.000.00-258288603.91%
BAC210226P000255002021-02-19 3:09PM EST25.500.010.000.010.00-2759237.50%
BAC210226P000260002021-02-22 12:39PM EST26.000.010.000.010.00-62,732225.00%
BAC210226P000265002021-02-18 10:12AM EST26.500.010.000.010.00-1163212.50%
BAC210226P000270002021-02-22 12:39PM EST27.000.010.000.010.00-21,500193.75%
BAC210226P000275002021-02-25 3:56PM EST27.500.010.000.110.00-1618256.25%
BAC210226P000280002021-02-22 9:39AM EST28.000.010.000.010.00-11,246175.00%
BAC210226P000285002021-02-16 1:02PM EST28.500.020.000.010.00-2660162.50%
BAC210226P000290002021-02-22 1:37PM EST29.000.010.000.010.00-345,523150.00%
BAC210226P000295002021-02-26 10:14AM EST29.500.010.000.01-0.01-50.00%1481137.50%
BAC210226P000300002021-02-26 11:40AM EST30.000.010.000.010.00-51,490125.00%
BAC210226P000305002021-02-25 3:25PM EST30.500.030.000.030.00-1754131.25%
BAC210226P000310002021-02-26 11:40AM EST31.000.020.000.01+0.01+100.00%74,930100.00%
BAC210226P000315002021-02-25 3:38PM EST31.500.010.000.010.00-62,49790.63%
BAC210226P000320002021-02-24 3:09PM EST32.000.010.000.010.00-201,79778.13%
BAC210226P000325002021-02-26 10:24AM EST32.500.030.000.01+0.02+200.00%621,45768.75%
BAC210226P000330002021-02-26 11:08AM EST33.000.010.000.010.00-5113,79756.25%
BAC210226P000335002021-02-26 11:17AM EST33.500.020.010.020.00-6305,62853.13%
BAC210226P000340002021-02-26 11:39AM EST34.000.020.020.03-0.01-33.33%3,3999,70546.09%
BAC210226P000345002021-02-26 11:57AM EST34.500.060.050.060.00-7,2404,39537.89%
BAC210226P000350002021-02-26 11:55AM EST35.000.220.200.22+0.14+175.00%6,3524,34941.02%
BAC210226P000355002021-02-26 11:57AM EST35.500.580.580.63+0.40+222.22%3,2066,67257.81%
BAC210226P000360002021-02-26 11:53AM EST36.001.081.031.09+0.71+191.89%2,0293,92075.00%
BAC210226P000365002021-02-26 11:37AM EST36.501.271.531.57+0.56+78.87%5781,74993.75%
BAC210226P000370002021-02-26 11:39AM EST37.001.802.012.07+0.58+47.54%2821,091110.55%
BAC210226P000375002021-02-25 12:36PM EST37.502.042.522.58+0.39+23.64%147129.69%
BAC210226P000380002021-02-26 11:29AM EST38.003.003.003.10+1.11+58.73%6151146.09%
BAC210226P000385002021-02-23 1:03PM EST38.503.053.403.650.00-411156.25%
BAC210226P000390002021-02-26 11:03AM EST39.003.953.904.10+0.95+31.67%552164.45%
BAC210226P000395002021-02-26 11:44AM EST39.504.354.455.10+1.48+51.57%859240.63%