Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00025000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 12.24 | 12.10 | 12.50 | -0.16 | -1.29% | 5 | 392 | 101.56% |
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 2024-05-24 | 12.60 | 12.15 | 12.50 | 0.00 | - | 1 | 5 | 88.28% |
| BAC240621C00025000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 12.30 | 12.30 | 12.45 | -0.25 | -1.99% | 1 | 2,985 | 63.48% |
| BAC240719C00025000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 12.99 | 11.30 | 12.65 | 0.00 | - | 9 | 19 | 65.82% |
| BAC240816C00025000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 12.64 | 11.30 | 13.55 | 0.00 | - | 4 | 61 | 81.69% |
| BAC240920C00025000 | 2024-04-16 11:12AM EDT | 2024-09-20 | 9.81 | 11.40 | 12.70 | 0.00 | - | 3 | 2,323 | 50.34% |
| BAC241018C00025000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 13.85 | 12.40 | 12.75 | 0.00 | - | 6 | 11 | 47.31% |
| BAC241115C00025000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 13.29 | 12.50 | 12.90 | 0.00 | - | 6 | 36 | 47.27% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 2024-12-20 | 10.49 | 12.60 | 12.95 | 0.00 | - | 1 | 104 | 44.53% |
| BAC250117C00025000 | 2024-05-03 11:47AM EDT | 2025-01-17 | 12.84 | 12.70 | 13.10 | +0.24 | +1.90% | 3 | 27,326 | 44.78% |
| BAC250321C00025000 | 2024-04-05 12:49PM EDT | 2025-03-21 | 13.18 | 12.05 | 14.90 | 0.00 | - | 2 | 43 | 63.21% |
| BAC250620C00025000 | 2024-05-01 10:37AM EDT | 2025-06-20 | 13.15 | 11.40 | 13.95 | 0.00 | - | 1 | 10,668 | 45.78% |
| BAC260116C00025000 | 2024-04-30 9:35AM EDT | 2026-01-16 | 13.80 | 12.90 | 13.80 | 0.00 | - | 300 | 6,957 | 35.89% |
| BAC261218C00025000 | 2024-05-02 9:30AM EDT | 2026-12-18 | 14.45 | 13.90 | 14.50 | 0.00 | - | 1 | 103 | 33.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 135.94% |
| BAC240517P00025000 | 2024-05-01 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 10,862 | 91.41% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 4 | 79.69% |
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 4 | 69.14% |
| BAC240621P00025000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 57,105 | 50.00% |
| BAC240719P00025000 | 2024-04-30 12:50PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 282 | 43.16% |
| BAC240816P00025000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 6,406 | 39.06% |
| BAC240920P00025000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 19 | 26,777 | 36.04% |
| BAC241018P00025000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 21 | 812 | 34.57% |
| BAC241115P00025000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 918 | 33.79% |
| BAC241220P00025000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 413 | 1,341 | 32.91% |
| BAC250117P00025000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 1 | 90,487 | 33.40% |
| BAC250321P00025000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 0.36 | 0.35 | 0.38 | -0.01 | -2.70% | 1 | 649 | 31.76% |
| BAC250620P00025000 | 2024-05-02 11:31AM EDT | 2025-06-20 | 0.60 | 0.52 | 0.56 | 0.00 | - | 6 | 17,874 | 31.20% |
| BAC260116P00025000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 0.90 | 0.87 | 0.94 | +0.05 | +5.88% | 1 | 26,245 | 29.88% |
| BAC261218P00025000 | 2024-05-02 11:36AM EDT | 2026-12-18 | 1.47 | 1.35 | 1.53 | 0.00 | - | 7 | 471 | 28.82% |
© 2024 Yahoo. All rights reserved.