Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 8.45 | 6.30 | 9.40 | 0.00 | - | 4 | 4 | 319.14% |
| BAC240503C00030000 | 2024-04-10 2:51PM EDT | 2024-05-03 | 6.81 | 8.10 | 8.60 | 0.00 | - | - | 1 | 71.88% |
| BAC240510C00030000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 8.55 | 8.35 | 8.60 | 0.00 | - | 4 | 7 | 74.80% |
| BAC240517C00030000 | 2024-04-24 1:43PM EDT | 2024-05-17 | 8.50 | 8.40 | 8.60 | +0.01 | +0.12% | 1 | 2,568 | 65.23% |
| BAC240524C00030000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 5.55 | 6.40 | 8.65 | 0.00 | - | - | 25 | 66.89% |
| BAC240531C00030000 | 2024-04-19 10:42AM EDT | 2024-05-31 | 8.65 | 8.35 | 8.70 | +1.60 | +22.70% | 1 | 1 | 53.42% |
| BAC240621C00030000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 8.66 | 8.40 | 8.75 | +0.12 | +1.41% | 31 | 23,291 | 52.34% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 2024-07-19 | 7.37 | 8.55 | 9.00 | 0.00 | - | 2 | 634 | 49.90% |
| BAC240816C00030000 | 2024-04-23 11:39AM EDT | 2024-08-16 | 8.72 | 8.60 | 8.95 | 0.00 | - | 1 | 655 | 42.29% |
| BAC240920C00030000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 9.00 | 8.85 | 9.15 | +0.10 | +1.12% | 4 | 4,967 | 40.80% |
| BAC241018C00030000 | 2024-04-24 11:45AM EDT | 2024-10-18 | 8.88 | 8.95 | 9.10 | -0.07 | -0.78% | 1 | 278 | 36.62% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 8.00 | 9.00 | 9.45 | 0.00 | - | 24 | 256 | 39.21% |
| BAC241220C00030000 | 2024-04-23 10:44AM EDT | 2024-12-20 | 9.35 | 9.15 | 9.45 | 0.00 | - | 5 | 1,512 | 36.23% |
| BAC250117C00030000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 9.65 | 9.45 | 9.55 | +0.20 | +2.12% | 30 | 56,981 | 35.52% |
| BAC250321C00030000 | 2024-04-23 1:06PM EDT | 2025-03-21 | 9.83 | 9.75 | 9.90 | 0.00 | - | 1 | 1,107 | 35.65% |
| BAC250620C00030000 | 2024-04-24 10:50AM EDT | 2025-06-20 | 10.20 | 10.15 | 10.35 | -0.05 | -0.49% | 1 | 15,086 | 35.52% |
| BAC260116C00030000 | 2024-04-24 1:16PM EDT | 2026-01-16 | 11.00 | 10.40 | 11.15 | +0.08 | +0.73% | 207 | 15,629 | 34.49% |
| BAC261218C00030000 | 2024-04-24 2:02PM EDT | 2026-12-18 | 12.00 | 11.80 | 12.05 | +2.54 | +26.85% | 2 | 91 | 32.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 106.25% |
| BAC240503P00030000 | 2024-04-19 3:13PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 56.25% |
| BAC240510P00030000 | 2024-04-22 12:02PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 25.00% |
| BAC240517P00030000 | 2024-04-24 2:03PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 172 | 11,919 | 48.83% |
| BAC240524P00030000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| BAC240531P00030000 | 2024-04-24 12:49PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 619 | 38.67% |
| BAC240621P00030000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 65 | 51,919 | 33.20% |
| BAC240719P00030000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 4 | 9,125 | 31.35% |
| BAC240816P00030000 | 2024-04-23 10:42AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1 | 15,302 | 29.40% |
| BAC240920P00030000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 141 | 29,593 | 28.81% |
| BAC241018P00030000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 0.33 | 0.34 | 0.35 | -0.03 | -8.33% | 7 | 9,305 | 28.39% |
| BAC241115P00030000 | 2024-04-24 3:21PM EDT | 2024-11-15 | 0.45 | 0.44 | 0.46 | -0.01 | -2.17% | 201 | 2,065 | 28.59% |
| BAC241220P00030000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 0.57 | 0.56 | 0.59 | -0.01 | -1.72% | 13 | 2,183 | 28.61% |
| BAC250117P00030000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.70 | 0.00 | - | 19 | 80,043 | 28.69% |
| BAC250321P00030000 | 2024-04-24 10:08AM EDT | 2025-03-21 | 0.85 | 0.85 | 0.88 | -0.04 | -4.49% | 6 | 13,265 | 28.05% |
| BAC250620P00030000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 1.11 | 1.10 | 1.15 | -0.02 | -1.77% | 2 | 26,038 | 27.58% |
| BAC260116P00030000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 1.69 | 1.67 | 1.74 | +0.02 | +1.20% | 1 | 30,331 | 27.00% |
| BAC261218P00030000 | 2024-04-24 12:11PM EDT | 2026-12-18 | 2.36 | 2.23 | 2.38 | +0.19 | +8.76% | 502 | 3,525 | 25.45% |
© 2024 Yahoo. All rights reserved.