Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00037000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 2.35 | 2.25 | 2.60 | -0.07 | -2.89% | 198 | 1,240 | 51.95% |
| BAC240531C00037000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 2.35 | 2.35 | 2.46 | -0.03 | -1.26% | 40 | 1,325 | 29.49% |
| BAC240607C00037000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 2.43 | 2.21 | 2.69 | +0.11 | +4.74% | 32 | 138 | 33.40% |
| BAC240614C00037000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 2.60 | 2.39 | 2.76 | +0.90 | +52.94% | 2 | 204 | 31.06% |
| BAC240621C00037000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 2.45 | 2.49 | 2.62 | -0.10 | -3.92% | 198 | 39,471 | 23.83% |
| BAC240628C00037000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 2.57 | 1.30 | 3.45 | +0.02 | +0.78% | 21 | 66 | 40.92% |
| BAC240719C00037000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 2.84 | 2.89 | 3.15 | -0.16 | -5.33% | 46 | 11,936 | 28.08% |
| BAC240816C00037000 | 2024-05-17 2:37PM EDT | 2024-08-16 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 46 | 28,860 | 25.61% |
| BAC240920C00037000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | -0.02 | -0.57% | 52 | 20,315 | 25.46% |
| BAC241115C00037000 | 2024-05-17 12:33PM EDT | 2024-11-15 | 4.18 | 4.15 | 4.25 | +0.10 | +2.45% | 3 | 960 | 27.64% |
| BAC241220C00037000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 4.38 | 4.40 | 4.50 | -0.07 | -1.57% | 26 | 8,438 | 27.54% |
| BAC250117C00037000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 4.60 | 4.60 | 4.90 | -0.10 | -2.13% | 178 | 41,987 | 29.27% |
| BAC250321C00037000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 5.19 | 5.05 | 5.95 | +0.09 | +1.76% | 117 | 1,149 | 33.88% |
| BAC250620C00037000 | 2024-05-17 12:59PM EDT | 2025-06-20 | 5.75 | 5.75 | 6.00 | -0.10 | -1.71% | 11 | 13,663 | 30.08% |
| BAC260116C00037000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 6.99 | 6.85 | 7.00 | +0.09 | +1.30% | 3 | 3,438 | 29.59% |
| BAC261218C00037000 | 2024-05-17 2:55PM EDT | 2026-12-18 | 8.27 | 7.30 | 8.45 | -0.18 | -2.13% | 4 | 8,232 | 29.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00037000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 379 | 2,203 | 26.56% |
| BAC240531P00037000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 34 | 3,104 | 20.90% |
| BAC240607P00037000 | 2024-05-17 1:20PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | 0.00 | - | 29 | 500 | 20.51% |
| BAC240614P00037000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 31 | 589 | 20.41% |
| BAC240621P00037000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 107 | 23,355 | 20.07% |
| BAC240628P00037000 | 2024-05-17 12:11PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.29 | 0.00 | - | 106 | 185 | 20.66% |
| BAC240719P00037000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 0.52 | 0.49 | 0.51 | -0.01 | -1.89% | 160 | 11,131 | 21.51% |
| BAC240816P00037000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 0.72 | 0.69 | 0.71 | -0.04 | -5.26% | 355 | 5,831 | 21.09% |
| BAC240920P00037000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 0.97 | 0.94 | 0.96 | -0.02 | -2.02% | 28 | 11,368 | 21.14% |
| BAC241115P00037000 | 2024-05-17 3:14PM EDT | 2024-11-15 | 1.42 | 1.38 | 1.41 | -0.04 | -2.74% | 1 | 7,157 | 22.19% |
| BAC241220P00037000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 1.62 | 1.58 | 1.63 | -0.05 | -2.99% | 15 | 3,130 | 22.34% |
| BAC250117P00037000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 1.83 | 1.79 | 1.83 | -0.03 | -1.61% | 5 | 24,919 | 22.73% |
| BAC250321P00037000 | 2024-05-17 11:04AM EDT | 2025-03-21 | 2.14 | 2.07 | 2.12 | +0.02 | +0.94% | 4 | 7,380 | 22.46% |
| BAC250620P00037000 | 2024-05-15 2:56PM EDT | 2025-06-20 | 2.73 | 2.50 | 2.55 | 0.00 | - | 201 | 7,030 | 22.56% |
| BAC260116P00037000 | 2024-05-17 1:50PM EDT | 2026-01-16 | 3.40 | 3.25 | 3.35 | -0.02 | -0.58% | 410 | 1,468 | 22.49% |
| BAC261218P00037000 | 2024-05-17 10:21AM EDT | 2026-12-18 | 4.11 | 4.05 | 4.40 | -0.19 | -4.42% | 13 | 7,330 | 22.49% |
© 2024 Yahoo. All rights reserved.