Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00032000 | 2024-05-24 10:53AM EDT | 2024-05-31 | 7.59 | 6.65 | 8.00 | +0.59 | +8.43% | 1 | 22 | 123.44% |
| BAC240607C00032000 | 2024-05-24 11:25AM EDT | 2024-06-07 | 7.65 | 5.70 | 9.70 | +0.69 | +9.91% | 2 | 0 | 177.25% |
| BAC240614C00032000 | 2024-05-21 12:00PM EDT | 2024-06-14 | 7.20 | 6.35 | 9.75 | 0.00 | - | 2 | 15 | 74.41% |
| BAC240621C00032000 | 2024-05-24 2:17PM EDT | 2024-06-21 | 7.69 | 7.60 | 7.95 | +0.12 | +1.59% | 52 | 39,108 | 58.79% |
| BAC240719C00032000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 7.25 | 7.65 | 8.00 | 0.00 | - | 1 | 1,645 | 43.65% |
| BAC240816C00032000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 7.50 | 6.00 | 8.20 | 0.00 | - | 4 | 1,072 | 41.46% |
| BAC240920C00032000 | 2024-05-23 12:08PM EDT | 2024-09-20 | 8.00 | 7.05 | 8.40 | 0.00 | - | 28 | 14,700 | 38.99% |
| BAC241115C00032000 | 2024-05-24 12:46PM EDT | 2024-11-15 | 8.35 | 8.25 | 8.70 | +1.25 | +17.61% | 1 | 87 | 36.77% |
| BAC241220C00032000 | 2024-05-24 11:40AM EDT | 2024-12-20 | 8.54 | 8.45 | 8.90 | -0.11 | -1.27% | 1 | 887 | 36.18% |
| BAC250117C00032000 | 2024-05-24 12:49PM EDT | 2025-01-17 | 8.70 | 8.65 | 8.85 | +0.07 | +0.81% | 152 | 31,388 | 33.37% |
| BAC250321C00032000 | 2024-05-22 2:53PM EDT | 2025-03-21 | 8.93 | 7.80 | 9.20 | 0.00 | - | 1 | 2,768 | 33.31% |
| BAC250620C00032000 | 2024-05-24 12:35PM EDT | 2025-06-20 | 9.50 | 8.50 | 9.70 | -0.10 | -1.04% | 4 | 15,418 | 33.47% |
| BAC260116C00032000 | 2024-05-24 3:51PM EDT | 2026-01-16 | 10.45 | 9.50 | 10.60 | -0.08 | -0.76% | 3 | 1,238 | 32.90% |
| BAC261218C00032000 | 2024-05-24 1:40PM EDT | 2026-12-18 | 11.43 | 9.00 | 13.10 | +0.16 | +1.42% | 2 | 541 | 38.75% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00032000 | 2024-05-23 3:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 4,233 | 188.67% |
| BAC240607P00032000 | 2024-05-23 3:15PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 65 | 71.09% |
| BAC240614P00032000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 3 | 41.80% |
| BAC240621P00032000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,512 | 30,150 | 40.23% |
| BAC240628P00032000 | 2024-05-16 9:35AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 50 | 35.94% |
| BAC240719P00032000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.08 | 0.00 | - | 82 | 7,005 | 32.23% |
| BAC240816P00032000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 31 | 4,496 | 28.52% |
| BAC240920P00032000 | 2024-05-24 1:57PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.25 | -0.06 | -23.08% | 238 | 24,110 | 28.52% |
| BAC241115P00032000 | 2024-05-21 12:38PM EDT | 2024-11-15 | 0.44 | 0.39 | 0.41 | 0.00 | - | 4 | 2,574 | 27.00% |
| BAC241220P00032000 | 2024-05-24 11:02AM EDT | 2024-12-20 | 0.54 | 0.51 | 0.54 | -0.08 | -12.90% | 5 | 2,178 | 26.88% |
| BAC250117P00032000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 0.70 | 0.65 | 0.67 | +0.06 | +9.38% | 10 | 25,559 | 27.17% |
| BAC250321P00032000 | 2024-05-24 2:56PM EDT | 2025-03-21 | 0.87 | 0.62 | 1.00 | -0.01 | -1.14% | 55 | 2,870 | 28.05% |
| BAC250620P00032000 | 2024-05-24 3:24PM EDT | 2025-06-20 | 1.17 | 1.12 | 1.21 | -0.07 | -5.65% | 11 | 8,333 | 26.59% |
| BAC260116P00032000 | 2024-05-24 2:51PM EDT | 2026-01-16 | 1.78 | 1.69 | 1.82 | -0.15 | -7.77% | 56 | 11,189 | 25.82% |
| BAC261218P00032000 | 2024-05-24 10:10AM EDT | 2026-12-18 | 2.49 | 2.22 | 2.42 | -0.06 | -2.35% | 10 | 468 | 23.90% |
© 2024 Yahoo. All rights reserved.