Australia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.47+0.08 (+0.19%)
As of 9:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210507C000305002021-05-05 2:23PM EDT30.5011.0410.3011.800.00-13227.34%
BAC210507C000315002021-05-04 12:24PM EDT31.509.359.8510.600.00--0264.06%
BAC210507C000320002021-05-05 10:52AM EDT32.009.280.000.000.00-1210.00%
BAC210507C000325002021-04-01 2:49PM EDT32.507.137.908.200.00-210.00%
BAC210507C000330002021-04-01 2:51PM EDT33.006.557.458.050.00-210.00%
BAC210507C000335002021-05-03 10:52AM EDT33.507.057.350.000.00-10100.00%
BAC210507C000340002021-05-05 1:49PM EDT34.007.350.000.000.00-160.00%
BAC210507C000345002021-05-04 3:43PM EDT34.506.436.907.150.00-121138.28%
BAC210507C000350002021-05-05 3:54PM EDT35.006.400.007.000.00-327228.13%
BAC210507C000355002021-04-30 11:03AM EDT35.505.106.006.450.00-127170.70%
BAC210507C000360002021-05-05 2:44PM EDT36.005.515.505.850.00-576149.61%
BAC210507C000365002021-05-03 2:13PM EDT36.504.204.955.750.00-233167.58%
BAC210507C000370002021-05-05 1:03PM EDT37.004.404.455.200.00-30484151.56%
BAC210507C000375002021-05-05 1:47PM EDT37.503.863.954.150.00-416491.41%
BAC210507C000380002021-05-06 9:30AM EDT38.003.753.453.75+0.35+10.29%201,55592.58%
BAC210507C000385002021-05-05 3:49PM EDT38.502.912.963.100.00-382,12467.19%
BAC210507C000390002021-05-06 9:32AM EDT39.002.602.472.65+0.17+7.00%202,31364.45%
BAC210507C000395002021-05-05 3:56PM EDT39.501.922.022.180.00-8392,51160.94%
BAC210507C000400002021-05-05 3:59PM EDT40.001.431.501.680.00-2,7474,75159.77%
BAC210507C000405002021-05-06 9:35AM EDT40.501.071.031.12+0.07+7.00%135,27340.43%
BAC210507C000410002021-05-06 9:35AM EDT41.000.640.600.64+0.07+12.28%12912,98229.30%
BAC210507C000415002021-05-06 9:35AM EDT41.500.330.330.37+0.05+17.86%36010,38731.45%
BAC210507C000420002021-05-06 9:35AM EDT42.000.130.140.15-0.01-7.14%6608,98228.71%
BAC210507C000425002021-05-06 9:35AM EDT42.500.070.070.080.00-236,61932.42%
BAC210507C000430002021-05-06 9:35AM EDT43.000.030.000.04-0.01-25.00%1332,82435.16%
BAC210507C000435002021-05-05 3:16PM EDT43.500.020.020.030.00-37869140.63%
BAC210507C000440002021-05-05 2:46PM EDT44.000.010.000.030.00-4,0572,86547.66%
BAC210507C000445002021-05-05 3:30PM EDT44.500.010.000.000.00-23650825.00%
BAC210507C000450002021-05-05 3:23PM EDT45.000.010.000.000.00-3115625.00%
BAC210507C000460002021-05-03 9:30AM EDT46.000.010.000.030.00-5210267.19%
BAC210507C000470002021-04-30 9:34AM EDT47.000.020.000.000.00-13950.00%
BAC210507C000480002021-04-19 12:14AM EDT48.000.03-0.000.00--550.00%
BAC210507C000520002021-05-03 9:30AM EDT52.000.01-0.030.00--2143.75%
BAC210507C000570002021-05-05 1:35PM EDT57.000.010.000.000.00-337650.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC210507P000305002021-04-29 2:01PM EDT30.500.020.000.000.00-4049850.00%
BAC210507P000310002021-04-30 9:30AM EDT31.000.010.000.000.00-287450.00%
BAC210507P000315002021-05-03 10:22AM EDT31.500.010.000.000.00-104750.00%
BAC210507P000320002021-04-29 3:35PM EDT32.000.020.000.000.00-7517650.00%
BAC210507P000325002021-05-05 10:44AM EDT32.500.010.000.000.00-206150.00%
BAC210507P000330002021-04-22 2:07PM EDT33.000.040.000.000.00-35650.00%
BAC210507P000335002021-04-30 10:41AM EDT33.500.010.000.000.00-6132250.00%
BAC210507P000340002021-05-05 10:19AM EDT34.000.010.000.030.00-1002,064120.31%
BAC210507P000345002021-04-30 1:29PM EDT34.500.010.000.030.00-2180112.50%
BAC210507P000350002021-05-05 10:52AM EDT35.000.010.000.000.00-51,42750.00%
BAC210507P000355002021-05-04 10:40AM EDT35.500.010.000.000.00-19195050.00%
BAC210507P000360002021-05-05 1:48PM EDT36.000.010.000.150.00-36,653117.97%
BAC210507P000365002021-05-05 10:44AM EDT36.500.010.000.030.00-233,60181.25%
BAC210507P000370002021-05-05 3:45PM EDT37.000.010.000.000.00-2262,26750.00%
BAC210507P000375002021-05-05 2:16PM EDT37.500.010.000.030.00-1,1152,20167.19%
BAC210507P000380002021-05-05 2:22PM EDT38.000.010.020.000.00-2733,08756.25%
BAC210507P000385002021-05-05 3:39PM EDT38.500.030.000.030.00-1422,19851.56%
BAC210507P000390002021-05-06 9:30AM EDT39.000.030.000.00+0.01+50.00%103,58125.00%
BAC210507P000395002021-05-06 9:35AM EDT39.500.030.020.00-0.01-25.00%24,98025.00%
BAC210507P000400002021-05-06 9:36AM EDT40.000.040.040.05-0.02-33.33%604,95337.11%
BAC210507P000405002021-05-06 9:31AM EDT40.500.060.050.07-0.03-33.33%108,97130.47%
BAC210507P000410002021-05-06 9:35AM EDT41.000.130.120.14-0.06-31.58%3,2076,91826.37%
BAC210507P000415002021-05-06 9:35AM EDT41.500.310.270.30-0.10-24.39%1562,35023.24%
BAC210507P000420002021-05-06 9:33AM EDT42.000.580.590.63-0.17-22.67%2444323.63%
BAC210507P000425002021-05-06 9:32AM EDT42.500.930.941.04-0.23-19.83%3617019.14%
BAC210507P000430002021-05-05 12:15PM EDT43.001.580.001.580.00-284337.11%
BAC210507P000435002021-05-06 9:32AM EDT43.501.931.952.10-0.17-8.10%673249.61%
BAC210507P000440002021-05-05 3:57PM EDT44.002.612.342.510.00-41330.00%
BAC210507P000445002021-04-30 12:50PM EDT44.503.902.872.990.00-6430.00%
BAC210507P000450002021-05-04 11:10AM EDT45.004.990.000.000.00-4110.00%
BAC210507P000460002021-04-13 9:34AM EDT46.006.504.254.500.00-100.00%
BAC210507P000470002021-05-05 1:37PM EDT47.005.750.000.000.00-110.00%
BAC210507P000500002021-04-14 9:30AM EDT50.0010.950.000.000.00-100.00%
BAC210507P000560002021-04-09 10:11AM EDT56.0016.1013.8015.150.00-20330.27%