Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220C00020000 | 2024-04-22 2:07PM EDT | 20.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BAC241220C00023000 | 2024-05-02 2:31PM EDT | 23.00 | 14.27 | 15.00 | 19.70 | 0.00 | - | 1 | 85 | 50.78% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 25.00 | 10.49 | 14.55 | 14.85 | 0.00 | - | 1 | 104 | 0.00% |
| BAC241220C00028000 | 2024-05-28 10:30AM EDT | 28.00 | 12.10 | 10.20 | 14.85 | 0.00 | - | 1 | 3,323 | 74.56% |
| BAC241220C00030000 | 2024-05-29 9:36AM EDT | 30.00 | 10.39 | 9.20 | 12.80 | +0.93 | +9.83% | 10 | 1,505 | 65.04% |
| BAC241220C00032000 | 2024-05-31 3:10PM EDT | 32.00 | 8.65 | 6.75 | 9.00 | +0.85 | +10.90% | 1 | 887 | 35.01% |
| BAC241220C00035000 | 2024-05-31 2:59PM EDT | 35.00 | 6.39 | 6.30 | 6.55 | +1.04 | +19.44% | 3 | 2,583 | 31.59% |
| BAC241220C00037000 | 2024-05-31 10:43AM EDT | 37.00 | 4.33 | 4.85 | 5.15 | +0.71 | +19.61% | 16 | 8,242 | 30.27% |
| BAC241220C00040000 | 2024-05-31 2:21PM EDT | 40.00 | 2.97 | 3.05 | 3.15 | +0.67 | +29.13% | 71 | 4,537 | 26.61% |
| BAC241220C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 2.17 | 2.13 | 2.18 | +0.59 | +37.34% | 332 | 3,063 | 25.37% |
| BAC241220C00045000 | 2024-05-31 3:52PM EDT | 45.00 | 1.15 | 1.14 | 1.18 | +0.30 | +35.29% | 26 | 7,468 | 24.27% |
| BAC241220C00050000 | 2024-05-31 3:55PM EDT | 50.00 | 0.36 | 0.35 | 0.39 | +0.11 | +44.00% | 15 | 7,123 | 23.80% |
| BAC241220C00055000 | 2024-05-31 3:46PM EDT | 55.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 22 | 181 | 23.49% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220P00020000 | 2024-05-29 12:32PM EDT | 20.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 50 | 736 | 45.51% |
| BAC241220P00023000 | 2024-05-31 2:41PM EDT | 23.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 717 | 39.36% |
| BAC241220P00025000 | 2024-05-31 11:30AM EDT | 25.00 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 10 | 1,523 | 35.74% |
| BAC241220P00028000 | 2024-05-30 9:53AM EDT | 28.00 | 0.28 | 0.20 | 0.22 | 0.00 | - | 500 | 2,342 | 31.54% |
| BAC241220P00030000 | 2024-05-31 3:42PM EDT | 30.00 | 0.33 | 0.30 | 0.32 | -0.09 | -21.43% | 21 | 2,236 | 29.10% |
| BAC241220P00032000 | 2024-05-31 10:25AM EDT | 32.00 | 0.57 | 0.46 | 0.49 | -0.11 | -16.18% | 55 | 2,191 | 27.15% |
| BAC241220P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.94 | 0.90 | 0.94 | -0.30 | -24.19% | 26 | 6,948 | 24.73% |
| BAC241220P00037000 | 2024-05-31 9:49AM EDT | 37.00 | 1.46 | 1.40 | 1.45 | -0.43 | -22.75% | 146 | 6,226 | 23.54% |
| BAC241220P00040000 | 2024-05-31 2:09PM EDT | 40.00 | 2.64 | 2.53 | 2.59 | -0.61 | -18.77% | 324 | 1,944 | 21.81% |
| BAC241220P00042000 | 2024-05-31 9:56AM EDT | 42.00 | 4.28 | 1.85 | 3.85 | -0.15 | -3.39% | 5 | 227 | 22.46% |
| BAC241220P00045000 | 2024-05-14 2:41PM EDT | 45.00 | 6.65 | 5.55 | 5.75 | 0.00 | - | 15 | 17 | 19.73% |
© 2024 Yahoo. All rights reserved.