Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00020000 | 2024-04-19 10:44AM EDT | 20.00 | 16.87 | 17.30 | 20.40 | 0.00 | - | 1 | 1 | 530.08% |
| BAC240426C00026000 | 2024-04-17 11:43AM EDT | 26.00 | 9.50 | 10.35 | 13.40 | 0.00 | - | - | 1 | 438.28% |
| BAC240426C00027000 | 2024-04-23 12:10PM EDT | 27.00 | 11.35 | 10.30 | 13.40 | 0.00 | - | 4 | 26 | 323.05% |
| BAC240426C00028000 | 2024-04-17 11:43AM EDT | 28.00 | 7.45 | 9.30 | 11.45 | 0.00 | - | - | 103 | 179.69% |
| BAC240426C00029000 | 2024-04-23 10:47AM EDT | 29.00 | 9.20 | 8.25 | 10.40 | 0.00 | - | 1 | 1 | 118.75% |
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 30.00 | 8.45 | 6.30 | 9.40 | 0.00 | - | 4 | 4 | 319.14% |
| BAC240426C00031000 | 2024-04-18 9:57AM EDT | 31.00 | 4.70 | 5.30 | 9.45 | 0.00 | - | 2 | 279 | 128.91% |
| BAC240426C00031500 | 2024-04-16 11:18AM EDT | 31.50 | 3.15 | 5.80 | 8.90 | 0.00 | - | - | 0 | 211.33% |
| BAC240426C00032000 | 2024-04-24 12:10PM EDT | 32.00 | 6.23 | 4.85 | 8.35 | +0.43 | +7.41% | 3 | 175 | 163.28% |
| BAC240426C00032500 | 2024-04-22 1:52PM EDT | 32.50 | 5.30 | 5.80 | 6.95 | 0.00 | - | 1 | 179 | 190.82% |
| BAC240426C00033000 | 2024-04-23 10:11AM EDT | 33.00 | 5.17 | 4.35 | 6.45 | 0.00 | - | 25 | 129 | 103.91% |
| BAC240426C00033500 | 2024-04-23 9:50AM EDT | 33.50 | 4.65 | 4.80 | 6.95 | 0.00 | - | 5 | 170 | 219.14% |
| BAC240426C00034000 | 2024-04-24 12:02PM EDT | 34.00 | 4.23 | 4.30 | 5.40 | -0.07 | -1.63% | 8 | 566 | 152.15% |
| BAC240426C00034500 | 2024-04-24 9:49AM EDT | 34.50 | 3.65 | 3.80 | 5.90 | -0.20 | -5.19% | 2 | 831 | 189.26% |
| BAC240426C00035000 | 2024-04-24 2:15PM EDT | 35.00 | 3.40 | 3.30 | 4.45 | +0.05 | +1.49% | 18 | 1,758 | 130.86% |
| BAC240426C00035500 | 2024-04-24 3:34PM EDT | 35.50 | 2.98 | 1.31 | 3.15 | +0.12 | +4.20% | 16 | 1,919 | 95.31% |
| BAC240426C00036000 | 2024-04-24 3:26PM EDT | 36.00 | 2.35 | 2.32 | 2.55 | -0.03 | -1.26% | 92 | 6,418 | 58.40% |
| BAC240426C00036500 | 2024-04-24 3:48PM EDT | 36.50 | 1.92 | 1.81 | 2.23 | +0.12 | +6.67% | 96 | 1,617 | 59.38% |
| BAC240426C00037000 | 2024-04-24 3:58PM EDT | 37.00 | 1.38 | 1.31 | 1.56 | 0.00 | - | 141 | 5,945 | 52.44% |
| BAC240426C00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.91 | 0.87 | 0.94 | -0.06 | -6.19% | 1,755 | 5,368 | 29.49% |
| BAC240426C00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.48 | 0.46 | 0.49 | -0.09 | -15.79% | 2,618 | 7,284 | 22.07% |
| BAC240426C00038500 | 2024-04-24 3:58PM EDT | 38.50 | 0.20 | 0.19 | 0.20 | -0.09 | -31.03% | 6,460 | 5,035 | 20.22% |
| BAC240426C00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 3,048 | 3,866 | 20.90% |
| BAC240426C00039500 | 2024-04-24 3:57PM EDT | 39.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,718 | 5,734 | 23.83% |
| BAC240426C00040000 | 2024-04-24 3:42PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 870 | 7,669 | 25.00% |
| BAC240426C00040500 | 2024-04-24 11:10AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,084 | 31.25% |
| BAC240426C00041000 | 2024-04-23 12:20PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 699 | 36.72% |
| BAC240426C00041500 | 2024-04-15 3:31PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 50.39% |
| BAC240426C00042000 | 2024-04-22 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 351 | 46.88% |
| BAC240426C00043000 | 2024-04-24 10:49AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 83 | 53.13% |
| BAC240426C00044000 | 2024-04-24 9:57AM EDT | 44.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 26 | 100.39% |
| BAC240426C00045000 | 2024-04-09 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 104 | 140.23% |
| BAC240426C00046000 | 2024-04-08 11:09AM EDT | 46.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 36 | 59 | 154.49% |
| BAC240426C00047000 | 2024-04-22 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 10 | 11 | 167.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 2024-04-22 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 256.25% |
| BAC240426P00025000 | 2024-04-11 3:53PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 187.50% |
| BAC240426P00026000 | 2024-04-10 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 171.88% |
| BAC240426P00027000 | 2024-04-12 1:24PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 50.00% |
| BAC240426P00028000 | 2024-04-16 9:58AM EDT | 28.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 528 | 219.53% |
| BAC240426P00029000 | 2024-04-18 12:45PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 50.00% |
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 106.25% |
| BAC240426P00031000 | 2024-04-19 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 195 | 93.75% |
| BAC240426P00031500 | 2024-04-22 12:37PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 84.38% |
| BAC240426P00032000 | 2024-04-24 11:05AM EDT | 32.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 636 | 78.13% |
| BAC240426P00032500 | 2024-04-22 9:37AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 533 | 71.88% |
| BAC240426P00033000 | 2024-04-23 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,891 | 65.63% |
| BAC240426P00033500 | 2024-04-22 12:47PM EDT | 33.50 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 3 | 2,193 | 62.50% |
| BAC240426P00034000 | 2024-04-24 12:32PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,013 | 56.25% |
| BAC240426P00034500 | 2024-04-24 10:37AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,220 | 50.00% |
| BAC240426P00035000 | 2024-04-24 3:34PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 4,477 | 46.88% |
| BAC240426P00035500 | 2024-04-24 10:54AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 283 | 1,473 | 40.63% |
| BAC240426P00036000 | 2024-04-24 3:47PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 242 | 4,525 | 34.38% |
| BAC240426P00036500 | 2024-04-24 3:13PM EDT | 36.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,647 | 4,985 | 31.64% |
| BAC240426P00037000 | 2024-04-24 3:57PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,418 | 13,890 | 24.22% |
| BAC240426P00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5,611 | 7,964 | 21.49% |
| BAC240426P00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 7,421 | 3,296 | 18.75% |
| BAC240426P00038500 | 2024-04-24 3:59PM EDT | 38.50 | 0.34 | 0.34 | 0.36 | -0.07 | -17.07% | 2,128 | 987 | 18.75% |
| BAC240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.73 | 0.68 | 0.73 | -0.01 | -1.35% | 143 | 119 | 18.56% |
| BAC240426P00040000 | 2024-04-24 3:47PM EDT | 40.00 | 1.65 | 0.93 | 1.72 | -0.10 | -5.71% | 15 | 48 | 33.20% |
| BAC240426P00041000 | 2024-04-24 2:58PM EDT | 41.00 | 2.66 | 1.97 | 2.82 | +0.01 | +0.38% | 7 | 13 | 64.26% |
| BAC240426P00041500 | 2024-04-17 2:08PM EDT | 41.50 | 5.79 | 2.82 | 3.75 | 0.00 | - | - | 0 | 66.60% |
| BAC240426P00042000 | 2024-04-24 10:10AM EDT | 42.00 | 3.55 | 3.45 | 4.15 | -2.75 | -43.65% | 10 | 0 | 76.37% |
| BAC240426P00043000 | 2024-04-15 10:46AM EDT | 43.00 | 6.80 | 3.60 | 4.95 | 0.00 | - | - | 0 | 112.89% |
| BAC240426P00046000 | 2024-04-10 1:19PM EDT | 46.00 | 9.30 | 6.70 | 8.65 | 0.00 | - | - | 0 | 235.35% |
© 2024 Yahoo. All rights reserved.