Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.00 | 11.55 | 0.00 | - | - | 1 | 128.13% |
| BAC240510C00027000 | 2024-05-02 11:17AM EDT | 27.00 | 9.92 | 10.00 | 10.55 | 0.00 | - | 1 | 2 | 115.63% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 9.00 | 9.55 | 0.00 | - | - | 10 | 103.91% |
| BAC240510C00029000 | 2024-05-02 9:57AM EDT | 29.00 | 8.17 | 6.15 | 8.45 | 0.00 | - | 1 | 1 | 137.11% |
| BAC240510C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 7.00 | 7.15 | 7.35 | 0.00 | - | 1 | 6 | 50.00% |
| BAC240510C00031000 | 2024-05-02 1:13PM EDT | 31.00 | 5.90 | 6.20 | 6.35 | 0.00 | - | 3 | 132 | 71.09% |
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 32.00 | 5.20 | 5.20 | 5.35 | +0.30 | +6.12% | 60 | 8 | 60.16% |
| BAC240510C00033000 | 2024-05-03 11:55AM EDT | 33.00 | 4.30 | 4.05 | 4.55 | +0.37 | +9.41% | 30 | 231 | 56.64% |
| BAC240510C00034000 | 2024-05-03 3:49PM EDT | 34.00 | 3.28 | 3.15 | 3.50 | +0.40 | +13.89% | 4 | 160 | 69.34% |
| BAC240510C00034500 | 2024-05-03 2:58PM EDT | 34.50 | 2.76 | 2.67 | 2.93 | -0.26 | -8.61% | 5 | 121 | 55.27% |
| BAC240510C00035000 | 2024-05-03 3:47PM EDT | 35.00 | 2.25 | 2.18 | 2.42 | +0.27 | +13.64% | 223 | 94 | 47.07% |
| BAC240510C00035500 | 2024-05-03 3:54PM EDT | 35.50 | 1.85 | 1.57 | 1.85 | +0.32 | +20.92% | 25 | 78 | 33.20% |
| BAC240510C00036000 | 2024-05-03 3:59PM EDT | 36.00 | 1.34 | 1.17 | 1.38 | +0.28 | +26.42% | 67 | 2,756 | 28.81% |
| BAC240510C00036500 | 2024-05-03 3:53PM EDT | 36.50 | 1.00 | 0.78 | 0.93 | +0.30 | +42.86% | 360 | 697 | 24.41% |
| BAC240510C00037000 | 2024-05-03 3:57PM EDT | 37.00 | 0.53 | 0.52 | 0.53 | +0.12 | +29.27% | 2,689 | 7,477 | 20.70% |
| BAC240510C00037500 | 2024-05-03 3:59PM EDT | 37.50 | 0.27 | 0.25 | 0.27 | +0.04 | +17.39% | 3,798 | 2,570 | 20.02% |
| BAC240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 2,031 | 6,307 | 19.92% |
| BAC240510C00038500 | 2024-05-03 3:56PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 543 | 8,670 | 20.51% |
| BAC240510C00039000 | 2024-05-03 3:52PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,203 | 2,084 | 23.05% |
| BAC240510C00039500 | 2024-05-03 3:30PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,825 | 724 | 25.78% |
| BAC240510C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 1,481 | 27.34% |
| BAC240510C00040500 | 2024-05-03 10:47AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 417 | 31.25% |
| BAC240510C00041000 | 2024-05-02 10:10AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 34.38% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 62 | 39.06% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 200 | 470 | 52.34% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 51.56% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 21 | 67.19% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 74.22% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 7 | 88.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 146.88% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 36 | 134.38% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 118 | 121.88% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 48 | 109.38% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 47 | 211 | 97.66% |
| BAC240510P00030000 | 2024-05-02 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 737 | 65.63% |
| BAC240510P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 500 | 68.75% |
| BAC240510P00031500 | 2024-05-02 2:23PM EDT | 31.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 88 | 159 | 71.09% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 581 | 60.16% |
| BAC240510P00032500 | 2024-04-29 9:46AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,201 | 48.44% |
| BAC240510P00033000 | 2024-05-03 10:10AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,283 | 47.66% |
| BAC240510P00034000 | 2024-05-03 3:44PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 65 | 2,853 | 37.89% |
| BAC240510P00034500 | 2024-05-03 3:34PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 71 | 32.81% |
| BAC240510P00035000 | 2024-05-03 2:06PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 692 | 1,670 | 29.69% |
| BAC240510P00035500 | 2024-05-03 3:45PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 94 | 779 | 24.22% |
| BAC240510P00036000 | 2024-05-03 3:55PM EDT | 36.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 941 | 2,930 | 22.27% |
| BAC240510P00036500 | 2024-05-03 3:59PM EDT | 36.50 | 0.11 | 0.10 | 0.12 | -0.22 | -66.67% | 3,361 | 2,310 | 20.31% |
| BAC240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.23 | 0.24 | 0.26 | -0.30 | -56.60% | 1,688 | 1,950 | 19.53% |
| BAC240510P00037500 | 2024-05-03 3:59PM EDT | 37.50 | 0.48 | 0.48 | 0.50 | -0.31 | -39.24% | 911 | 840 | 18.95% |
| BAC240510P00038000 | 2024-05-03 3:47PM EDT | 38.00 | 0.86 | 0.81 | 0.85 | -0.27 | -23.89% | 2,881 | 1,451 | 18.56% |
| BAC240510P00038500 | 2024-05-03 3:30PM EDT | 38.50 | 1.30 | 1.25 | 1.31 | -0.51 | -28.18% | 309 | 417 | 21.68% |
| BAC240510P00039000 | 2024-05-03 3:54PM EDT | 39.00 | 1.76 | 1.62 | 2.01 | -0.49 | -21.78% | 6 | 135 | 44.53% |
| BAC240510P00039500 | 2024-05-02 10:52AM EDT | 39.50 | 2.62 | 2.13 | 2.33 | 0.00 | - | 5 | 11 | 35.35% |
| BAC240510P00040000 | 2024-05-03 3:44PM EDT | 40.00 | 2.80 | 2.58 | 2.85 | +0.59 | +26.70% | 40 | 2 | 43.16% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 3.70 | 3.85 | 0.00 | - | - | 2 | 53.71% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 4.70 | 4.85 | 0.00 | - | 1 | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.