Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00042000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,251 | 778 | 23.44% |
| BAC240531C00042000 | 2024-05-17 9:39AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 31 | 1,047 | 20.12% |
| BAC240607C00042000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 52 | 18.36% |
| BAC240614C00042000 | 2024-05-17 1:12PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 11 | 316 | 18.26% |
| BAC240621C00042000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 3,068 | 13,080 | 17.68% |
| BAC240628C00042000 | 2024-05-17 2:30PM EDT | 2024-06-28 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 2 | 406 | 18.85% |
| BAC240719C00042000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.45 | -0.05 | -10.64% | 100 | 10,125 | 20.95% |
| BAC240920C00042000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 0.98 | 0.97 | 0.99 | -0.03 | -2.97% | 418 | 16,704 | 21.73% |
| BAC241115C00042000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 1.62 | 1.61 | 1.65 | -0.01 | -0.61% | 47 | 1,038 | 24.48% |
| BAC241220C00042000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 1.83 | 1.84 | 2.08 | 0.00 | - | 78 | 2,761 | 26.10% |
| BAC250117C00042000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 2.10 | 2.11 | 2.16 | -0.07 | -3.23% | 400 | 20,030 | 25.20% |
| BAC250321C00042000 | 2024-05-17 2:45PM EDT | 2025-03-21 | 2.55 | 2.56 | 2.62 | -0.03 | -1.16% | 15 | 32,734 | 25.73% |
| BAC250620C00042000 | 2024-05-17 1:41PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.30 | 0.00 | - | 21 | 4,658 | 26.78% |
| BAC260116C00042000 | 2024-05-17 1:45PM EDT | 2026-01-16 | 4.42 | 4.40 | 4.55 | +0.02 | +0.45% | 30 | 3,508 | 27.86% |
| BAC261218C00042000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 5.85 | 5.75 | 6.90 | -0.51 | -8.02% | 13 | 697 | 31.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00042000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 2.72 | 2.62 | 2.80 | +0.02 | +0.74% | 12 | 20 | 36.52% |
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 3.67 | 2.52 | 2.80 | 0.00 | - | 1 | 1 | 25.78% |
| BAC240614P00042000 | 2024-05-17 10:57AM EDT | 2024-06-14 | 2.88 | 2.73 | 3.10 | -0.39 | -11.93% | 1 | 2 | 29.59% |
| BAC240621P00042000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 4.15 | 2.73 | 2.99 | 0.00 | - | 800 | 421 | 23.24% |
| BAC240719P00042000 | 2024-05-15 11:25AM EDT | 2024-07-19 | 3.45 | 3.00 | 3.30 | 0.00 | - | 14 | 81 | 23.63% |
| BAC240920P00042000 | 2024-05-17 11:43AM EDT | 2024-09-20 | 3.50 | 3.35 | 3.45 | -0.05 | -1.41% | 12 | 471 | 18.68% |
| BAC241115P00042000 | 2024-05-16 12:34PM EDT | 2024-11-15 | 3.84 | 3.75 | 3.85 | 0.00 | - | 10 | 11 | 19.59% |
| BAC241220P00042000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 4.25 | 3.95 | 4.05 | 0.00 | - | 15 | 195 | 19.73% |
| BAC250117P00042000 | 2024-05-16 2:45PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.20 | 0.00 | - | 52 | 879 | 19.80% |
| BAC250321P00042000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 4.90 | 4.40 | 5.25 | 0.00 | - | 45 | 1,726 | 25.20% |
| BAC250620P00042000 | 2024-05-16 1:57PM EDT | 2025-06-20 | 4.89 | 4.75 | 4.95 | -0.05 | -1.01% | 10 | 3,297 | 20.28% |
| BAC260116P00042000 | 2024-05-01 9:52AM EDT | 2026-01-16 | 5.63 | 5.50 | 5.65 | -1.32 | -18.99% | 14 | 238 | 19.92% |
| BAC261218P00042000 | 2024-05-16 12:33PM EDT | 2026-12-18 | 6.48 | 6.25 | 6.50 | 0.00 | - | 2 | 123 | 19.39% |
© 2024 Yahoo. All rights reserved.