Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 2024-04-18 11:15AM EDT | 25.00 | 10.98 | 12.65 | 13.05 | 0.00 | - | - | 1 | 140.63% |
| BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 9.50 | 11.95 | 0.00 | - | - | 2 | 170.31% |
| BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 10.60 | 11.05 | 0.00 | - | 1 | 1 | 177.34% |
| BAC240503C00029000 | 2024-04-25 10:17AM EDT | 29.00 | 8.45 | 8.60 | 9.10 | 0.00 | - | 2 | 3 | 94.53% |
| BAC240503C00030000 | 2024-04-26 11:42AM EDT | 30.00 | 8.00 | 7.65 | 8.05 | +1.19 | +17.47% | 1 | 1 | 84.38% |
| BAC240503C00031000 | 2024-04-17 12:34PM EDT | 31.00 | 4.42 | 6.65 | 7.00 | 0.00 | - | 1 | 221 | 109.77% |
| BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 6.10 | 6.60 | 0.00 | - | 1 | 1 | 68.75% |
| BAC240503C00032000 | 2024-04-24 9:55AM EDT | 32.00 | 6.39 | 5.65 | 5.95 | 0.00 | - | 2 | 11 | 88.09% |
| BAC240503C00032500 | 2024-04-25 11:20AM EDT | 32.50 | 5.17 | 5.10 | 5.65 | 0.00 | - | 5 | 6 | 66.41% |
| BAC240503C00033000 | 2024-04-26 11:35AM EDT | 33.00 | 4.93 | 4.65 | 5.10 | -0.12 | -2.38% | 10 | 53 | 60.94% |
| BAC240503C00033500 | 2024-04-25 11:20AM EDT | 33.50 | 4.17 | 4.10 | 4.60 | 0.00 | - | 5 | 13 | 86.13% |
| BAC240503C00034000 | 2024-04-25 2:06PM EDT | 34.00 | 4.11 | 3.60 | 4.15 | +0.21 | +5.38% | 11 | 267 | 50.00% |
| BAC240503C00034500 | 2024-04-26 10:55AM EDT | 34.50 | 3.56 | 3.10 | 3.65 | -0.46 | -11.44% | 3 | 113 | 75.59% |
| BAC240503C00035000 | 2024-04-26 3:55PM EDT | 35.00 | 2.90 | 2.66 | 2.99 | -0.15 | -4.92% | 215 | 240 | 53.52% |
| BAC240503C00035500 | 2024-04-26 3:56PM EDT | 35.50 | 2.40 | 2.17 | 2.64 | +0.01 | +0.42% | 28 | 186 | 58.98% |
| BAC240503C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 1.93 | 1.67 | 1.99 | -0.03 | -1.53% | 140 | 971 | 39.26% |
| BAC240503C00036500 | 2024-04-26 2:47PM EDT | 36.50 | 1.56 | 1.29 | 1.61 | +0.04 | +2.63% | 31 | 893 | 40.43% |
| BAC240503C00037000 | 2024-04-26 2:43PM EDT | 37.00 | 1.00 | 0.83 | 1.15 | -0.13 | -11.50% | 529 | 4,212 | 34.08% |
| BAC240503C00037500 | 2024-04-26 3:54PM EDT | 37.50 | 0.67 | 0.59 | 0.66 | -0.14 | -17.28% | 486 | 4,529 | 24.81% |
| BAC240503C00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.39 | 0.37 | 0.39 | -0.10 | -20.41% | 3,203 | 5,494 | 24.22% |
| BAC240503C00038500 | 2024-04-26 3:59PM EDT | 38.50 | 0.21 | 0.18 | 0.20 | -0.06 | -22.22% | 3,094 | 4,437 | 23.54% |
| BAC240503C00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 14,106 | 11,646 | 24.02% |
| BAC240503C00039500 | 2024-04-26 3:55PM EDT | 39.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 726 | 8,399 | 25.00% |
| BAC240503C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 427 | 6,888 | 26.95% |
| BAC240503C00040500 | 2024-04-26 3:14PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,143 | 442 | 29.30% |
| BAC240503C00041000 | 2024-04-26 3:27PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 531 | 29.69% |
| BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 195 | 37.50% |
| BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 44.53% |
| BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 100 | 60.16% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 57.81% |
| BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 126.56% |
| BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 65.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 128.13% |
| BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 69 | 135.94% |
| BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 220 | 123.44% |
| BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 139 | 111.72% |
| BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 2,020 | 90.63% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 89.06% |
| BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 646 | 78.13% |
| BAC240503P00031500 | 2024-04-25 10:58AM EDT | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 137 | 70.31% |
| BAC240503P00032000 | 2024-04-26 2:24PM EDT | 32.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 35 | 641 | 69.14% |
| BAC240503P00032500 | 2024-04-26 12:25PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,626 | 53.13% |
| BAC240503P00033000 | 2024-04-26 12:53PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 233 | 917 | 48.44% |
| BAC240503P00033500 | 2024-04-26 1:36PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 438 | 48.05% |
| BAC240503P00034000 | 2024-04-26 3:20PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 2,105 | 42.97% |
| BAC240503P00034500 | 2024-04-26 10:29AM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 695 | 38.28% |
| BAC240503P00035000 | 2024-04-26 3:42PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 88 | 1,628 | 32.81% |
| BAC240503P00035500 | 2024-04-26 3:59PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,031 | 1,026 | 30.08% |
| BAC240503P00036000 | 2024-04-26 3:47PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,461 | 5,791 | 27.93% |
| BAC240503P00036500 | 2024-04-26 3:58PM EDT | 36.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,806 | 3,359 | 25.00% |
| BAC240503P00037000 | 2024-04-26 3:59PM EDT | 37.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 3,052 | 2,231 | 24.02% |
| BAC240503P00037500 | 2024-04-26 3:59PM EDT | 37.50 | 0.29 | 0.29 | 0.31 | -0.05 | -14.71% | 4,386 | 2,132 | 23.63% |
| BAC240503P00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.52 | 0.51 | 0.52 | -0.04 | -7.14% | 4,359 | 1,715 | 22.17% |
| BAC240503P00038500 | 2024-04-26 3:58PM EDT | 38.50 | 0.82 | 0.80 | 0.99 | +0.04 | +5.13% | 463 | 168 | 30.57% |
| BAC240503P00039000 | 2024-04-26 12:58PM EDT | 39.00 | 1.05 | 1.05 | 1.37 | -0.20 | -16.00% | 10 | 196 | 31.35% |
| BAC240503P00039500 | 2024-04-26 10:45AM EDT | 39.50 | 1.59 | 1.45 | 1.91 | -0.18 | -10.17% | 6 | 13 | 41.41% |
| BAC240503P00040000 | 2024-04-26 10:11AM EDT | 40.00 | 1.75 | 2.01 | 2.39 | -0.36 | -17.06% | 2 | 80 | 46.68% |
| BAC240503P00040500 | 2024-04-16 10:22AM EDT | 40.50 | 6.09 | 2.42 | 2.76 | 0.00 | - | - | 2 | 40.63% |
| BAC240503P00041000 | 2024-04-24 1:23PM EDT | 41.00 | 2.82 | 2.91 | 3.45 | +0.13 | +4.83% | 6 | 14 | 64.06% |
© 2024 Yahoo. All rights reserved.