Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00025000 | 2024-04-29 3:00PM EDT | 25.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510C00027000 | 2024-05-02 11:17AM EDT | 27.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510C00029000 | 2024-05-02 9:57AM EDT | 29.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240510C00030000 | 2024-05-06 10:31AM EDT | 30.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240510C00031000 | 2024-05-02 1:13PM EDT | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240510C00031500 | 2024-05-02 1:13PM EDT | 31.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BAC240510C00033000 | 2024-05-06 12:34PM EDT | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BAC240510C00034000 | 2024-05-06 3:51PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BAC240510C00034500 | 2024-05-06 9:53AM EDT | 34.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240510C00035000 | 2024-05-06 2:36PM EDT | 35.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC240510C00035500 | 2024-05-06 11:26AM EDT | 35.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BAC240510C00036000 | 2024-05-06 3:42PM EDT | 36.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| BAC240510C00036500 | 2024-05-06 3:42PM EDT | 36.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| BAC240510C00037000 | 2024-05-06 3:58PM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 0.00% |
| BAC240510C00037500 | 2024-05-06 3:59PM EDT | 37.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5,501 | 0 | 0.00% |
| BAC240510C00038000 | 2024-05-06 3:59PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,980 | 0 | 3.13% |
| BAC240510C00038500 | 2024-05-06 3:57PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,943 | 0 | 6.25% |
| BAC240510C00039000 | 2024-05-06 3:54PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| BAC240510C00039500 | 2024-05-06 3:24PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,433 | 0 | 12.50% |
| BAC240510C00040000 | 2024-05-06 2:25PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BAC240510C00040500 | 2024-05-06 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BAC240510C00041000 | 2024-05-06 9:30AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC240510C00041500 | 2024-05-06 3:50PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC240510C00044000 | 2024-05-06 9:30AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 85.94% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BAC240510P00030000 | 2024-05-02 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240510P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC240510P00031500 | 2024-05-02 2:23PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC240510P00032500 | 2024-05-03 10:00AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC240510P00033000 | 2024-05-06 2:17PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BAC240510P00033500 | 2024-05-03 3:38PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| BAC240510P00034000 | 2024-05-06 1:01PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| BAC240510P00034500 | 2024-05-06 3:57PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC240510P00035000 | 2024-05-06 2:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 25.00% |
| BAC240510P00035500 | 2024-05-06 2:25PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| BAC240510P00036000 | 2024-05-06 3:52PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| BAC240510P00036500 | 2024-05-06 3:58PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| BAC240510P00037000 | 2024-05-06 3:58PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8,028 | 0 | 6.25% |
| BAC240510P00037500 | 2024-05-06 3:59PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,497 | 0 | 1.56% |
| BAC240510P00038000 | 2024-05-06 3:51PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 0.00% |
| BAC240510P00038500 | 2024-05-06 2:27PM EDT | 38.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BAC240510P00039000 | 2024-05-06 3:52PM EDT | 39.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240510P00039500 | 2024-05-06 10:35AM EDT | 39.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240510P00040000 | 2024-05-06 9:31AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC240510P00041000 | 2024-05-06 11:30AM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240510P00044000 | 2024-04-29 10:00AM EDT | 44.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.