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.
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210507C00030500 | 2021-05-05 2:23PM EDT | 30.50 | 11.04 | 10.30 | 11.80 | 0.00 | - | 1 | 3 | 227.34% |
| BAC210507C00031500 | 2021-05-04 12:24PM EDT | 31.50 | 9.35 | 9.85 | 10.60 | 0.00 | - | - | 0 | 264.06% |
| BAC210507C00032000 | 2021-05-05 10:52AM EDT | 32.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BAC210507C00032500 | 2021-04-01 2:49PM EDT | 32.50 | 7.13 | 7.90 | 8.20 | 0.00 | - | 2 | 1 | 0.00% |
| BAC210507C00033000 | 2021-04-01 2:51PM EDT | 33.00 | 6.55 | 7.45 | 8.05 | 0.00 | - | 2 | 1 | 0.00% |
| BAC210507C00033500 | 2021-05-03 10:52AM EDT | 33.50 | 7.05 | 7.35 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BAC210507C00034000 | 2021-05-05 1:49PM EDT | 34.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BAC210507C00034500 | 2021-05-04 3:43PM EDT | 34.50 | 6.43 | 6.90 | 7.15 | 0.00 | - | 1 | 21 | 138.28% |
| BAC210507C00035000 | 2021-05-05 3:54PM EDT | 35.00 | 6.40 | 0.00 | 7.00 | 0.00 | - | 3 | 27 | 228.13% |
| BAC210507C00035500 | 2021-04-30 11:03AM EDT | 35.50 | 5.10 | 6.00 | 6.45 | 0.00 | - | 1 | 27 | 170.70% |
| BAC210507C00036000 | 2021-05-05 2:44PM EDT | 36.00 | 5.51 | 5.50 | 5.85 | 0.00 | - | 5 | 76 | 149.61% |
| BAC210507C00036500 | 2021-05-03 2:13PM EDT | 36.50 | 4.20 | 4.95 | 5.75 | 0.00 | - | 2 | 33 | 167.58% |
| BAC210507C00037000 | 2021-05-05 1:03PM EDT | 37.00 | 4.40 | 4.45 | 5.20 | 0.00 | - | 30 | 484 | 151.56% |
| BAC210507C00037500 | 2021-05-05 1:47PM EDT | 37.50 | 3.86 | 3.95 | 4.15 | 0.00 | - | 4 | 164 | 91.41% |
| BAC210507C00038000 | 2021-05-06 9:30AM EDT | 38.00 | 3.75 | 3.45 | 3.75 | +0.35 | +10.29% | 20 | 1,555 | 92.58% |
| BAC210507C00038500 | 2021-05-05 3:49PM EDT | 38.50 | 2.91 | 2.96 | 3.10 | 0.00 | - | 38 | 2,124 | 67.19% |
| BAC210507C00039000 | 2021-05-06 9:32AM EDT | 39.00 | 2.60 | 2.47 | 2.65 | +0.17 | +7.00% | 20 | 2,313 | 64.45% |
| BAC210507C00039500 | 2021-05-05 3:56PM EDT | 39.50 | 1.92 | 2.02 | 2.18 | 0.00 | - | 839 | 2,511 | 60.94% |
| BAC210507C00040000 | 2021-05-05 3:59PM EDT | 40.00 | 1.43 | 1.50 | 1.68 | 0.00 | - | 2,747 | 4,751 | 59.77% |
| BAC210507C00040500 | 2021-05-06 9:35AM EDT | 40.50 | 1.07 | 1.03 | 1.12 | +0.07 | +7.00% | 13 | 5,273 | 40.43% |
| BAC210507C00041000 | 2021-05-06 9:35AM EDT | 41.00 | 0.64 | 0.60 | 0.64 | +0.07 | +12.28% | 129 | 12,982 | 29.30% |
| BAC210507C00041500 | 2021-05-06 9:35AM EDT | 41.50 | 0.33 | 0.33 | 0.37 | +0.05 | +17.86% | 360 | 10,387 | 31.45% |
| BAC210507C00042000 | 2021-05-06 9:35AM EDT | 42.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 660 | 8,982 | 28.71% |
| BAC210507C00042500 | 2021-05-06 9:35AM EDT | 42.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 23 | 6,619 | 32.42% |
| BAC210507C00043000 | 2021-05-06 9:35AM EDT | 43.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 133 | 2,824 | 35.16% |
| BAC210507C00043500 | 2021-05-05 3:16PM EDT | 43.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 378 | 691 | 40.63% |
| BAC210507C00044000 | 2021-05-05 2:46PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4,057 | 2,865 | 47.66% |
| BAC210507C00044500 | 2021-05-05 3:30PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 508 | 25.00% |
| BAC210507C00045000 | 2021-05-05 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 156 | 25.00% |
| BAC210507C00046000 | 2021-05-03 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 102 | 67.19% |
| BAC210507C00047000 | 2021-04-30 9:34AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| BAC210507C00048000 | 2021-04-19 12:14AM EDT | 48.00 | 0.03 | - | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BAC210507C00052000 | 2021-05-03 9:30AM EDT | 52.00 | 0.01 | - | 0.03 | 0.00 | - | - | 2 | 143.75% |
| BAC210507C00057000 | 2021-05-05 1:35PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 50.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210507P00030500 | 2021-04-29 2:01PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 498 | 50.00% |
| BAC210507P00031000 | 2021-04-30 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 50.00% |
| BAC210507P00031500 | 2021-05-03 10:22AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| BAC210507P00032000 | 2021-04-29 3:35PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 176 | 50.00% |
| BAC210507P00032500 | 2021-05-05 10:44AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 50.00% |
| BAC210507P00033000 | 2021-04-22 2:07PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| BAC210507P00033500 | 2021-04-30 10:41AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 322 | 50.00% |
| BAC210507P00034000 | 2021-05-05 10:19AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 2,064 | 120.31% |
| BAC210507P00034500 | 2021-04-30 1:29PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 180 | 112.50% |
| BAC210507P00035000 | 2021-05-05 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,427 | 50.00% |
| BAC210507P00035500 | 2021-05-04 10:40AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 950 | 50.00% |
| BAC210507P00036000 | 2021-05-05 1:48PM EDT | 36.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 6,653 | 117.97% |
| BAC210507P00036500 | 2021-05-05 10:44AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 3,601 | 81.25% |
| BAC210507P00037000 | 2021-05-05 3:45PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 2,267 | 50.00% |
| BAC210507P00037500 | 2021-05-05 2:16PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,115 | 2,201 | 67.19% |
| BAC210507P00038000 | 2021-05-05 2:22PM EDT | 38.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 273 | 3,087 | 56.25% |
| BAC210507P00038500 | 2021-05-05 3:39PM EDT | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 142 | 2,198 | 51.56% |
| BAC210507P00039000 | 2021-05-06 9:30AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 10 | 3,581 | 25.00% |
| BAC210507P00039500 | 2021-05-06 9:35AM EDT | 39.50 | 0.03 | 0.02 | 0.00 | -0.01 | -25.00% | 2 | 4,980 | 25.00% |
| BAC210507P00040000 | 2021-05-06 9:36AM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 60 | 4,953 | 37.11% |
| BAC210507P00040500 | 2021-05-06 9:31AM EDT | 40.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 10 | 8,971 | 30.47% |
| BAC210507P00041000 | 2021-05-06 9:35AM EDT | 41.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 3,207 | 6,918 | 26.37% |
| BAC210507P00041500 | 2021-05-06 9:35AM EDT | 41.50 | 0.31 | 0.27 | 0.30 | -0.10 | -24.39% | 156 | 2,350 | 23.24% |
| BAC210507P00042000 | 2021-05-06 9:33AM EDT | 42.00 | 0.58 | 0.59 | 0.63 | -0.17 | -22.67% | 24 | 443 | 23.63% |
| BAC210507P00042500 | 2021-05-06 9:32AM EDT | 42.50 | 0.93 | 0.94 | 1.04 | -0.23 | -19.83% | 36 | 170 | 19.14% |
| BAC210507P00043000 | 2021-05-05 12:15PM EDT | 43.00 | 1.58 | 0.00 | 1.58 | 0.00 | - | 28 | 43 | 37.11% |
| BAC210507P00043500 | 2021-05-06 9:32AM EDT | 43.50 | 1.93 | 1.95 | 2.10 | -0.17 | -8.10% | 67 | 32 | 49.61% |
| BAC210507P00044000 | 2021-05-05 3:57PM EDT | 44.00 | 2.61 | 2.34 | 2.51 | 0.00 | - | 41 | 33 | 0.00% |
| BAC210507P00044500 | 2021-04-30 12:50PM EDT | 44.50 | 3.90 | 2.87 | 2.99 | 0.00 | - | 6 | 43 | 0.00% |
| BAC210507P00045000 | 2021-05-04 11:10AM EDT | 45.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| BAC210507P00046000 | 2021-04-13 9:34AM EDT | 46.00 | 6.50 | 4.25 | 4.50 | 0.00 | - | 1 | 0 | 0.00% |
| BAC210507P00047000 | 2021-05-05 1:37PM EDT | 47.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC210507P00050000 | 2021-04-14 9:30AM EDT | 50.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC210507P00056000 | 2021-04-09 10:11AM EDT | 56.00 | 16.10 | 13.80 | 15.15 | 0.00 | - | 2 | 0 | 330.27% |
© 2021 Verizon Media. All rights reserved.
