Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00035000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 2.57 | 2.62 | 2.71 | -0.27 | -9.51% | 2 | 263 | 52.34% |
| BAC240517C00035000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 2.77 | 2.71 | 2.76 | -0.20 | -6.73% | 26 | 11,735 | 34.18% |
| BAC240524C00035000 | 2024-05-08 11:37AM EDT | 2024-05-24 | 2.81 | 2.78 | 2.83 | -0.32 | -10.22% | 10 | 411 | 30.86% |
| BAC240531C00035000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 2.85 | 2.81 | 2.88 | -0.25 | -8.06% | 13 | 531 | 28.32% |
| BAC240607C00035000 | 2024-05-08 11:46AM EDT | 2024-06-07 | 2.86 | 2.87 | 2.93 | -0.41 | -12.54% | 1 | 45 | 26.81% |
| BAC240621C00035000 | 2024-05-08 11:29AM EDT | 2024-06-21 | 3.01 | 2.94 | 2.99 | -0.19 | -5.94% | 79 | 58,765 | 24.02% |
| BAC240719C00035000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | -0.31 | -8.59% | 11 | 8,755 | 26.17% |
| BAC240816C00035000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 3.90 | 3.60 | 3.65 | 0.00 | - | 1 | 5,745 | 26.88% |
| BAC240920C00035000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 3.86 | 3.85 | 3.95 | -0.19 | -4.69% | 308 | 18,736 | 26.98% |
| BAC241018C00035000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 4.36 | 4.10 | 4.20 | 0.00 | - | 15 | 2,887 | 27.39% |
| BAC241115C00035000 | 2024-05-08 10:21AM EDT | 2024-11-15 | 4.42 | 4.45 | 4.50 | -0.33 | -6.95% | 6 | 4,473 | 28.39% |
| BAC241220C00035000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 4.80 | 4.65 | 4.75 | +0.05 | +1.05% | 2 | 2,457 | 28.44% |
| BAC250117C00035000 | 2024-05-07 1:42PM EDT | 2025-01-17 | 5.20 | 4.90 | 5.00 | 0.00 | - | 39 | 59,945 | 29.03% |
| BAC250321C00035000 | 2024-05-08 9:51AM EDT | 2025-03-21 | 5.40 | 5.30 | 5.45 | -0.10 | -1.82% | 1 | 6,905 | 29.48% |
| BAC250620C00035000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 5.95 | 5.95 | 6.05 | -0.05 | -0.83% | 1 | 9,645 | 30.08% |
| BAC260116C00035000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 7.23 | 7.00 | 7.15 | 0.00 | - | 8 | 7,468 | 30.49% |
| BAC261218C00035000 | 2024-05-08 9:49AM EDT | 2026-12-18 | 8.35 | 8.25 | 8.45 | -0.15 | -1.76% | 1 | 449 | 30.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00035000 | 2024-05-08 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,944 | 39.84% |
| BAC240517P00035000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 18 | 18,645 | 27.93% |
| BAC240524P00035000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 801 | 23.44% |
| BAC240531P00035000 | 2024-05-08 11:52AM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | 0.00 | - | 36 | 962 | 21.78% |
| BAC240607P00035000 | 2024-05-08 11:49AM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 5 | 148 | 22.17% |
| BAC240614P00035000 | 2024-05-07 11:19AM EDT | 2024-06-14 | 0.15 | 0.19 | 0.21 | 0.00 | - | 3 | 12 | 22.32% |
| BAC240621P00035000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 158 | 62,401 | 22.12% |
| BAC240719P00035000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 0.49 | 0.50 | 0.51 | 0.00 | - | 75 | 15,816 | 22.78% |
| BAC240816P00035000 | 2024-05-08 11:38AM EDT | 2024-08-16 | 0.69 | 0.68 | 0.69 | +0.03 | +4.55% | 33 | 18,153 | 22.32% |
| BAC240920P00035000 | 2024-05-07 10:22AM EDT | 2024-09-20 | 0.85 | 0.91 | 0.93 | 0.00 | - | 106 | 45,364 | 22.46% |
| BAC241018P00035000 | 2024-05-08 9:44AM EDT | 2024-10-18 | 1.15 | 1.12 | 1.14 | +0.08 | +7.48% | 10 | 9,588 | 22.93% |
| BAC241115P00035000 | 2024-05-07 2:22PM EDT | 2024-11-15 | 1.26 | 1.30 | 1.32 | 0.00 | - | 3 | 3,922 | 23.10% |
| BAC241220P00035000 | 2024-05-07 1:48PM EDT | 2024-12-20 | 1.45 | 1.51 | 1.53 | 0.00 | - | 47 | 6,519 | 23.26% |
| BAC250117P00035000 | 2024-05-08 11:37AM EDT | 2025-01-17 | 1.69 | 1.69 | 1.71 | +0.03 | +1.81% | 1 | 43,875 | 23.55% |
| BAC250321P00035000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 2.00 | 1.96 | 1.99 | +0.08 | +4.17% | 2 | 7,809 | 23.30% |
| BAC250620P00035000 | 2024-05-07 2:04PM EDT | 2025-06-20 | 2.36 | 2.38 | 2.43 | 0.00 | - | 1,561 | 25,800 | 23.58% |
| BAC260116P00035000 | 2024-05-07 11:36AM EDT | 2026-01-16 | 3.05 | 3.10 | 3.20 | 0.00 | - | 49 | 3,054 | 23.45% |
| BAC261218P00035000 | 2024-05-03 3:24PM EDT | 2026-12-18 | 4.10 | 3.85 | 4.05 | 0.00 | - | 1 | 420 | 22.66% |
© 2024 Yahoo. All rights reserved.