Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 2024-05-24 | 12.60 | 14.15 | 16.50 | 0.00 | - | 1 | 5 | 313.87% |
| BAC240621C00025000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 13.95 | 14.25 | 14.50 | 0.00 | - | 8 | 2,985 | 77.34% |
| BAC240719C00025000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 12.99 | 14.25 | 16.30 | 0.00 | - | 9 | 19 | 102.93% |
| BAC240816C00025000 | 2024-05-14 11:45AM EDT | 2024-08-16 | 13.90 | 14.30 | 16.50 | 0.00 | - | 4 | 61 | 89.11% |
| BAC240920C00025000 | 2024-04-16 11:12AM EDT | 2024-09-20 | 9.81 | 14.40 | 14.70 | 0.00 | - | 3 | 2,322 | 50.64% |
| BAC241018C00025000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 14.43 | 14.40 | 14.70 | +0.58 | +4.19% | 5 | 11 | 51.07% |
| BAC241115C00025000 | 2024-05-09 1:58PM EDT | 2024-11-15 | 13.40 | 14.45 | 14.75 | 0.00 | - | 1 | 36 | 48.39% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 2024-12-20 | 10.49 | 14.55 | 14.85 | 0.00 | - | 1 | 104 | 46.73% |
| BAC250117C00025000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 14.76 | 14.60 | 15.00 | 0.00 | - | 12 | 26,447 | 47.07% |
| BAC250321C00025000 | 2024-05-09 3:26PM EDT | 2025-03-21 | 14.00 | 12.80 | 15.05 | 0.00 | - | 1 | 42 | 42.85% |
| BAC250620C00025000 | 2024-05-17 1:01PM EDT | 2025-06-20 | 14.85 | 15.00 | 15.45 | -0.05 | -0.34% | 23 | 10,645 | 43.19% |
| BAC260116C00025000 | 2024-05-17 3:24PM EDT | 2026-01-16 | 15.52 | 13.05 | 16.55 | +0.07 | +0.45% | 1 | 6,954 | 45.31% |
| BAC261218C00025000 | 2024-05-09 3:08PM EDT | 2026-12-18 | 15.10 | 13.55 | 18.50 | 0.00 | - | 1 | 105 | 49.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 134.38% |
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 4 | 98.44% |
| BAC240607P00025000 | 2024-05-01 12:14PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.79 | 0.00 | - | - | 10 | 172.85% |
| BAC240621P00025000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 57,028 | 64.06% |
| BAC240719P00025000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 314 | 49.22% |
| BAC240816P00025000 | 2024-05-07 11:17AM EDT | 2024-08-16 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 6,385 | 42.58% |
| BAC240920P00025000 | 2024-05-17 12:42PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 26,706 | 38.48% |
| BAC241018P00025000 | 2024-05-17 1:08PM EDT | 2024-10-18 | 0.21 | 0.07 | 0.09 | +0.13 | +162.50% | 2 | 865 | 37.21% |
| BAC241115P00025000 | 2024-05-16 11:21AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.11 | 0.00 | - | 20 | 934 | 35.45% |
| BAC241220P00025000 | 2024-05-17 1:41PM EDT | 2024-12-20 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 11 | 1,384 | 34.47% |
| BAC250117P00025000 | 2024-05-17 3:09PM EDT | 2025-01-17 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 75 | 90,306 | 34.33% |
| BAC250321P00025000 | 2024-05-08 10:39AM EDT | 2025-03-21 | 0.33 | 0.25 | 0.29 | 0.00 | - | 4 | 646 | 33.20% |
| BAC250620P00025000 | 2024-05-17 9:53AM EDT | 2025-06-20 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 165 | 17,878 | 31.74% |
| BAC260116P00025000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 0.70 | 0.65 | 0.74 | -0.04 | -5.41% | 2 | 24,744 | 30.25% |
| BAC261218P00025000 | 2024-05-17 1:42PM EDT | 2026-12-18 | 1.19 | 1.09 | 1.24 | +0.01 | +0.85% | 7 | 480 | 28.76% |
© 2024 Yahoo. All rights reserved.