Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00032000 | 2024-05-17 10:46AM EDT | 2024-05-17 | 7.22 | 7.15 | 7.25 | -0.03 | -0.41% | 5 | 4,092 | 175.00% |
| BAC240524C00032000 | 2024-05-17 11:44AM EDT | 2024-05-24 | 7.26 | 7.15 | 7.35 | -0.10 | -1.36% | 2 | 13 | 62.50% |
| BAC240531C00032000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 7.37 | 7.20 | 7.35 | 0.00 | - | 2 | 22 | 52.34% |
| BAC240621C00032000 | 2024-05-17 12:29PM EDT | 2024-06-21 | 7.33 | 7.25 | 7.40 | -0.07 | -0.95% | 73 | 39,470 | 44.92% |
| BAC240719C00032000 | 2024-05-17 10:46AM EDT | 2024-07-19 | 7.42 | 7.30 | 7.40 | +0.32 | +4.51% | 2 | 1,635 | 33.59% |
| BAC240816C00032000 | 2024-05-16 12:52PM EDT | 2024-08-16 | 7.62 | 7.50 | 7.60 | 0.00 | - | 1 | 1,045 | 34.62% |
| BAC240920C00032000 | 2024-05-17 12:50PM EDT | 2024-09-20 | 7.75 | 7.65 | 7.80 | -0.15 | -1.90% | 22 | 14,974 | 33.84% |
| BAC241115C00032000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 7.10 | 8.00 | 8.10 | 0.00 | - | 3 | 87 | 32.89% |
| BAC241220C00032000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 8.21 | 8.15 | 8.25 | +0.36 | +4.59% | 34 | 880 | 32.11% |
| BAC250117C00032000 | 2024-05-17 12:32PM EDT | 2025-01-17 | 8.38 | 8.30 | 8.65 | -0.12 | -1.41% | 63 | 31,489 | 34.89% |
| BAC250321C00032000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 7.80 | 8.30 | 8.80 | 0.00 | - | 1 | 2,765 | 32.62% |
| BAC250620C00032000 | 2024-05-17 12:29PM EDT | 2025-06-20 | 9.18 | 9.05 | 9.25 | -0.02 | -0.22% | 1 | 15,423 | 32.43% |
| BAC260116C00032000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 10.17 | 10.00 | 10.15 | +0.13 | +1.29% | 11 | 1,529 | 32.07% |
| BAC261218C00032000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 11.15 | 8.50 | 11.25 | +0.20 | +1.83% | 2 | 298 | 31.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00032000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 20,765 | 150.00% |
| BAC240524P00032000 | 2024-05-15 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 314 | 70.31% |
| BAC240531P00032000 | 2024-05-17 11:57AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,232 | 46.88% |
| BAC240607P00032000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 64 | 39.06% |
| BAC240614P00032000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 3 | 35.94% |
| BAC240621P00032000 | 2024-05-17 11:37AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 250 | 30,489 | 33.99% |
| BAC240719P00032000 | 2024-05-16 3:02PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 15 | 6,507 | 28.81% |
| BAC240816P00032000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 4,575 | 26.56% |
| BAC240920P00032000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 101 | 24,398 | 25.93% |
| BAC241115P00032000 | 2024-05-17 10:09AM EDT | 2024-11-15 | 0.42 | 0.43 | 0.44 | -0.06 | -12.50% | 7 | 2,565 | 26.00% |
| BAC241220P00032000 | 2024-05-17 10:08AM EDT | 2024-12-20 | 0.55 | 0.56 | 0.57 | -0.06 | -9.84% | 10 | 2,147 | 25.93% |
| BAC250117P00032000 | 2024-05-17 11:05AM EDT | 2025-01-17 | 0.69 | 0.69 | 0.71 | -0.02 | -2.82% | 211 | 25,465 | 26.37% |
| BAC250321P00032000 | 2024-05-16 10:38AM EDT | 2025-03-21 | 0.95 | 0.90 | 0.92 | 0.00 | - | 57 | 2,866 | 25.95% |
| BAC250620P00032000 | 2024-05-15 12:00PM EDT | 2025-06-20 | 1.28 | 1.21 | 1.24 | 0.00 | - | 380 | 8,419 | 25.82% |
| BAC260116P00032000 | 2024-05-17 12:39PM EDT | 2026-01-16 | 1.85 | 1.82 | 1.88 | -0.03 | -1.60% | 8 | 11,028 | 25.39% |
| BAC261218P00032000 | 2024-05-17 10:30AM EDT | 2026-12-18 | 2.53 | 2.48 | 2.63 | -0.07 | -2.69% | 40 | 378 | 24.33% |
© 2024 Yahoo. All rights reserved.