Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 74.22% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 42.19% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 45.90% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 424 | 40.63% |
| BAC240621C00045000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 6,850 | 24.22% |
| BAC240719C00045000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 1,772 | 23.63% |
| BAC240816C00045000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 1,347 | 22.85% |
| BAC240920C00045000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.25 | 0.00 | - | 8 | 9,755 | 23.10% |
| BAC241018C00045000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 0.37 | 0.36 | 0.39 | +0.01 | +2.78% | 1,221 | 4,222 | 23.83% |
| BAC241115C00045000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 0.54 | 0.51 | 0.55 | -0.11 | -16.92% | 2 | 5,685 | 24.54% |
| BAC241220C00045000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 0.67 | 0.65 | 0.69 | +0.02 | +3.08% | 24 | 6,199 | 24.39% |
| BAC250117C00045000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 0.84 | 0.83 | 0.86 | +0.04 | +5.00% | 581 | 23,455 | 24.98% |
| BAC250321C00045000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 1.14 | 1.11 | 1.14 | +0.08 | +7.55% | 255 | 1,881 | 25.03% |
| BAC250620C00045000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 1.58 | 1.51 | 1.66 | 0.00 | - | 24 | 15,823 | 26.06% |
| BAC260116C00045000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 2.63 | 2.57 | 2.66 | +0.09 | +3.54% | 3 | 2,073 | 26.91% |
| BAC261218C00045000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 3.93 | 3.60 | 4.25 | -0.13 | -3.20% | 31 | 656 | 28.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 7.00 | 7.60 | 9.85 | 0.00 | - | 102 | 0 | 116.80% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 7.55 | 7.70 | 7.85 | 0.00 | - | 94 | 0 | 31.84% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 2024-07-19 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 89.62% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 2024-08-16 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 76.64% |
| BAC240920P00045000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 7.11 | 7.55 | 8.10 | 0.00 | - | 200 | 110 | 25.34% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 2024-11-15 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 56.91% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 2024-12-20 | 8.20 | 7.70 | 8.00 | 0.00 | - | 16 | 17 | 17.99% |
| BAC250117P00045000 | 2024-04-18 12:06PM EDT | 2025-01-17 | 9.30 | 7.75 | 8.35 | 0.00 | - | 2 | 338 | 22.00% |
| BAC250321P00045000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 7.65 | 7.00 | 8.75 | 0.00 | - | 15 | 706 | 23.77% |
| BAC250620P00045000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 8.10 | 8.15 | 9.40 | 0.00 | - | 92 | 490 | 26.03% |
| BAC260116P00045000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 8.80 | 8.65 | 10.00 | 0.00 | - | 19 | 11 | 24.67% |
| BAC261218P00045000 | 2024-03-28 9:46AM EDT | 2026-12-18 | 9.08 | 7.30 | 9.20 | 0.00 | - | 1 | 1 | 16.11% |
© 2024 Yahoo. All rights reserved.