Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00030000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 9.38 | 9.50 | 10.00 | 0.00 | - | 1 | 7 | 104.69% |
| BAC240607C00030000 | 2024-05-24 9:56AM EDT | 2024-06-07 | 9.51 | 8.95 | 10.45 | +0.62 | +6.97% | 24 | 38 | 139.84% |
| BAC240614C00030000 | 2024-05-23 3:17PM EDT | 2024-06-14 | 9.13 | 7.90 | 11.70 | 0.00 | - | 24 | 28 | 68.16% |
| BAC240621C00030000 | 2024-05-24 1:16PM EDT | 2024-06-21 | 9.65 | 9.55 | 9.90 | +0.55 | +6.04% | 6 | 23,044 | 68.36% |
| BAC240628C00030000 | 2024-05-17 1:02PM EDT | 2024-06-28 | 9.30 | 9.50 | 11.70 | 0.00 | - | 1 | 1 | 94.24% |
| BAC240719C00030000 | 2024-05-24 12:35PM EDT | 2024-07-19 | 9.68 | 9.70 | 11.80 | -0.02 | -0.21% | 3 | 635 | 78.86% |
| BAC240816C00030000 | 2024-05-23 3:40PM EDT | 2024-08-16 | 9.16 | 8.85 | 12.00 | 0.00 | - | 5 | 644 | 56.45% |
| BAC240920C00030000 | 2024-05-23 9:58AM EDT | 2024-09-20 | 9.85 | 9.90 | 10.30 | 0.00 | - | 1 | 4,768 | 44.58% |
| BAC241018C00030000 | 2024-05-24 3:29PM EDT | 2024-10-18 | 10.07 | 9.90 | 10.40 | +0.39 | +4.03% | 1 | 276 | 42.16% |
| BAC241115C00030000 | 2024-05-22 3:16PM EDT | 2024-11-15 | 10.14 | 10.20 | 10.40 | 0.00 | - | 1 | 265 | 38.65% |
| BAC241220C00030000 | 2024-05-24 11:15AM EDT | 2024-12-20 | 10.30 | 10.30 | 10.60 | +0.17 | +1.68% | 1 | 1,504 | 38.48% |
| BAC250117C00030000 | 2024-05-24 3:43PM EDT | 2025-01-17 | 10.55 | 10.35 | 10.65 | +0.35 | +3.43% | 304 | 53,815 | 36.84% |
| BAC250321C00030000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 10.06 | 10.75 | 11.00 | 0.00 | - | 1 | 1,113 | 36.96% |
| BAC250620C00030000 | 2024-05-24 9:58AM EDT | 2025-06-20 | 10.85 | 10.15 | 12.15 | +0.39 | +3.73% | 11 | 14,668 | 43.05% |
| BAC260116C00030000 | 2024-05-23 2:04PM EDT | 2026-01-16 | 11.42 | 11.40 | 12.05 | 0.00 | - | 3 | 15,231 | 34.02% |
| BAC261218C00030000 | 2024-05-24 10:26AM EDT | 2026-12-18 | 12.60 | 12.60 | 13.00 | -0.05 | -0.40% | 5 | 121 | 32.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00030000 | 2024-05-22 10:03AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 78.13% |
| BAC240607P00030000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 201 | 67.97% |
| BAC240614P00030000 | 2024-05-13 1:29PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 105 | 70.12% |
| BAC240621P00030000 | 2024-05-24 2:46PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 50,739 | 48.44% |
| BAC240719P00030000 | 2024-05-24 3:10PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 403 | 9,422 | 36.91% |
| BAC240816P00030000 | 2024-05-24 3:03PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.28 | 0.00 | - | 31 | 16,168 | 42.77% |
| BAC240920P00030000 | 2024-05-24 1:57PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 125 | 29,079 | 30.66% |
| BAC241018P00030000 | 2024-05-24 11:23AM EDT | 2024-10-18 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 1 | 11,856 | 29.83% |
| BAC241115P00030000 | 2024-05-24 11:51AM EDT | 2024-11-15 | 0.26 | 0.25 | 0.27 | 0.00 | - | 20 | 1,777 | 29.40% |
| BAC241220P00030000 | 2024-05-24 10:24AM EDT | 2024-12-20 | 0.36 | 0.33 | 0.35 | +0.02 | +5.88% | 2 | 2,142 | 28.71% |
| BAC250117P00030000 | 2024-05-24 2:43PM EDT | 2025-01-17 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 18 | 82,633 | 29.10% |
| BAC250321P00030000 | 2024-05-24 2:42PM EDT | 2025-03-21 | 0.61 | 0.57 | 0.63 | -0.01 | -1.61% | 45 | 15,617 | 28.49% |
| BAC250620P00030000 | 2024-05-23 10:07AM EDT | 2025-06-20 | 0.85 | 0.82 | 0.88 | 0.00 | - | 11 | 27,163 | 27.95% |
| BAC260116P00030000 | 2024-05-24 11:47AM EDT | 2026-01-16 | 1.39 | 1.34 | 1.42 | -0.05 | -3.47% | 147 | 30,732 | 27.12% |
| BAC261218P00030000 | 2024-05-23 2:59PM EDT | 2026-12-18 | 2.03 | 1.90 | 2.13 | 0.00 | - | 145 | 4,203 | 26.03% |
© 2024 Yahoo. All rights reserved.