Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00025000 | 2024-04-29 3:00PM EDT | 25.00 | 12.65 | 12.35 | 12.95 | 0.00 | - | - | 1 | 210.16% |
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.35 | 11.55 | 0.00 | - | - | 1 | 159.38% |
| BAC240510C00027000 | 2024-05-02 11:17AM EDT | 27.00 | 9.92 | 10.50 | 10.70 | 0.00 | - | 1 | 2 | 162.89% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 9.35 | 9.70 | 0.00 | - | - | 10 | 118.75% |
| BAC240510C00029000 | 2024-05-02 9:57AM EDT | 29.00 | 8.17 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 132.81% |
| BAC240510C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 7.00 | 7.00 | 7.65 | 0.00 | - | 1 | 6 | 128.91% |
| BAC240510C00031000 | 2024-05-02 1:13PM EDT | 31.00 | 5.90 | 6.35 | 6.55 | 0.00 | - | 3 | 132 | 91.41% |
| BAC240510C00031500 | 2024-05-02 1:13PM EDT | 31.50 | 5.40 | 5.95 | 6.10 | 0.00 | - | - | 4 | 76.56% |
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 32.00 | 5.20 | 5.10 | 5.60 | 0.00 | - | 60 | 64 | 89.84% |
| BAC240510C00033000 | 2024-05-03 11:55AM EDT | 33.00 | 4.30 | 4.50 | 4.65 | 0.00 | - | 30 | 244 | 71.09% |
| BAC240510C00034000 | 2024-05-03 3:49PM EDT | 34.00 | 3.28 | 3.45 | 3.60 | 0.00 | - | 4 | 161 | 61.72% |
| BAC240510C00034500 | 2024-05-03 2:58PM EDT | 34.50 | 2.76 | 2.93 | 3.10 | 0.00 | - | 5 | 116 | 54.69% |
| BAC240510C00035000 | 2024-05-06 9:31AM EDT | 35.00 | 2.81 | 2.45 | 2.64 | +0.56 | +24.89% | 1 | 261 | 52.34% |
| BAC240510C00035500 | 2024-05-03 3:54PM EDT | 35.50 | 1.85 | 1.39 | 2.15 | 0.00 | - | 25 | 90 | 45.70% |
| BAC240510C00036000 | 2024-05-06 9:39AM EDT | 36.00 | 1.51 | 1.56 | 1.63 | +0.17 | +12.69% | 9 | 2,803 | 35.74% |
| BAC240510C00036500 | 2024-05-06 9:41AM EDT | 36.50 | 1.06 | 1.08 | 1.17 | +0.06 | +6.00% | 50 | 597 | 30.66% |
| BAC240510C00037000 | 2024-05-06 9:44AM EDT | 37.00 | 0.70 | 0.55 | 0.72 | +0.17 | +32.08% | 75 | 8,210 | 24.61% |
| BAC240510C00037500 | 2024-05-06 9:44AM EDT | 37.50 | 0.36 | 0.37 | 0.38 | +0.09 | +33.33% | 2,574 | 4,245 | 21.88% |
| BAC240510C00038000 | 2024-05-06 9:43AM EDT | 38.00 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 1,283 | 6,826 | 20.90% |
| BAC240510C00038500 | 2024-05-06 9:44AM EDT | 38.50 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 787 | 8,932 | 21.29% |
| BAC240510C00039000 | 2024-05-06 9:41AM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 242 | 2,555 | 22.66% |
| BAC240510C00039500 | 2024-05-06 9:42AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | - | 131 | 2,454 | 25.78% |
| BAC240510C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,905 | 27.34% |
| BAC240510C00040500 | 2024-05-03 10:47AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 407 | 31.25% |
| BAC240510C00041000 | 2024-05-06 9:30AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 196 | 35.94% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 62 | 60.55% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 470 | 43.75% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 3 | 102 | 122.46% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.07 | 0.00 | 0.01 | +0.05 | +166.67% | 5 | 21 | 53.13% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 78.91% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 2 | 7 | 163.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | - | 1 | 279.69% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 50 | 36 | 259.18% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 7 | 118 | 232.42% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 23 | 48 | 215.82% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 47 | 211 | 185.55% |
| BAC240510P00030000 | 2024-05-02 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 50.00% |
| BAC240510P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 500 | 77.34% |
| BAC240510P00031500 | 2024-05-02 2:23PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 88 | 159 | 162.50% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 581 | 54.69% |
| BAC240510P00032500 | 2024-05-03 10:00AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,211 | 50.00% |
| BAC240510P00033000 | 2024-05-03 10:10AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 1,328 | 50.00% |
| BAC240510P00033500 | 2024-05-03 3:38PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 180 | 44.53% |
| BAC240510P00034000 | 2024-05-06 9:30AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 241 | 2,829 | 43.75% |
| BAC240510P00034500 | 2024-05-06 9:30AM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 72 | 38.28% |
| BAC240510P00035000 | 2024-05-06 9:32AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 2,135 | 32.81% |
| BAC240510P00035500 | 2024-05-06 9:39AM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 34 | 799 | 29.30% |
| BAC240510P00036000 | 2024-05-06 9:38AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 59 | 2,767 | 25.00% |
| BAC240510P00036500 | 2024-05-06 9:42AM EDT | 36.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 104 | 5,063 | 21.68% |
| BAC240510P00037000 | 2024-05-06 9:42AM EDT | 37.00 | 0.16 | 0.14 | 0.15 | -0.07 | -30.43% | 187 | 2,557 | 19.73% |
| BAC240510P00037500 | 2024-05-06 9:43AM EDT | 37.50 | 0.30 | 0.31 | 0.33 | -0.18 | -37.50% | 147 | 1,207 | 18.75% |
| BAC240510P00038000 | 2024-05-06 9:43AM EDT | 38.00 | 0.55 | 0.59 | 0.64 | -0.31 | -36.05% | 33 | 3,220 | 18.56% |
| BAC240510P00038500 | 2024-05-06 9:33AM EDT | 38.50 | 1.19 | 0.99 | 1.19 | -0.11 | -8.46% | 2 | 552 | 30.86% |
| BAC240510P00039000 | 2024-05-06 9:36AM EDT | 39.00 | 1.82 | 1.44 | 1.51 | +0.06 | +3.41% | 1 | 125 | 16.41% |
| BAC240510P00039500 | 2024-05-02 10:52AM EDT | 39.50 | 2.62 | 1.69 | 2.14 | 0.00 | - | 5 | 7 | 41.41% |
| BAC240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 2.30 | 2.30 | 2.55 | -0.50 | -17.86% | 10 | 39 | 36.33% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | - | 2 | 55.08% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 4.40 | 4.55 | 0.00 | - | 1 | 0 | 56.25% |
| BAC240510P00044000 | 2024-04-29 10:00AM EDT | 44.00 | 6.00 | 6.40 | 6.55 | 0.00 | - | - | 5 | 74.22% |
© 2024 Yahoo. All rights reserved.