Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018C00020000 | 2024-10-14 3:44PM EDT | 20.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC241018C00025000 | 2024-10-03 10:14AM EDT | 25.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BAC241018C00030000 | 2024-10-14 9:30AM EDT | 30.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC241018C00031000 | 2024-10-14 9:56AM EDT | 31.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC241018C00032000 | 2024-10-11 1:59PM EDT | 32.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BAC241018C00033000 | 2024-10-11 10:57AM EDT | 33.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC241018C00034000 | 2024-10-14 2:31PM EDT | 34.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| BAC241018C00035000 | 2024-10-14 12:57PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC241018C00035500 | 2024-10-14 11:35AM EDT | 35.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC241018C00036000 | 2024-10-14 2:04PM EDT | 36.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC241018C00036500 | 2024-10-14 10:43AM EDT | 36.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC241018C00037000 | 2024-10-14 1:49PM EDT | 37.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| BAC241018C00037500 | 2024-10-14 12:57PM EDT | 37.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC241018C00038000 | 2024-10-14 3:55PM EDT | 38.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BAC241018C00038500 | 2024-10-14 3:04PM EDT | 38.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC241018C00039000 | 2024-10-14 3:56PM EDT | 39.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| BAC241018C00039500 | 2024-10-14 3:45PM EDT | 39.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BAC241018C00040000 | 2024-10-14 3:59PM EDT | 40.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 0.00% |
| BAC241018C00040500 | 2024-10-14 3:59PM EDT | 40.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| BAC241018C00041000 | 2024-10-14 3:59PM EDT | 41.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 0.00% |
| BAC241018C00041500 | 2024-10-14 3:59PM EDT | 41.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,810 | 0 | 0.00% |
| BAC241018C00042000 | 2024-10-14 3:59PM EDT | 42.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14,931 | 0 | 0.78% |
| BAC241018C00042500 | 2024-10-14 3:59PM EDT | 42.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6,851 | 0 | 3.13% |
| BAC241018C00043000 | 2024-10-14 3:59PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15,933 | 0 | 6.25% |
| BAC241018C00043500 | 2024-10-14 3:59PM EDT | 43.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,019 | 0 | 12.50% |
| BAC241018C00044000 | 2024-10-14 3:59PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26,899 | 0 | 12.50% |
| BAC241018C00044500 | 2024-10-14 3:59PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,912 | 0 | 12.50% |
| BAC241018C00045000 | 2024-10-14 3:59PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,467 | 0 | 12.50% |
| BAC241018C00046000 | 2024-10-14 3:59PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 25.00% |
| BAC241018C00047000 | 2024-10-14 3:58PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 25.00% |
| BAC241018C00048000 | 2024-10-14 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| BAC241018C00049000 | 2024-09-03 9:45AM EDT | 49.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 1,150 | 102.15% |
| BAC241018C00050000 | 2024-10-14 2:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| BAC241018C00055000 | 2024-10-14 11:20AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC241018C00060000 | 2024-10-14 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018P00020000 | 2024-10-10 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| BAC241018P00025000 | 2024-10-14 9:39AM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC241018P00030000 | 2024-10-14 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BAC241018P00031000 | 2024-10-14 11:33AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC241018P00032000 | 2024-10-14 2:47PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BAC241018P00033000 | 2024-10-14 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| BAC241018P00034000 | 2024-10-14 3:49PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 50.00% |
| BAC241018P00034500 | 2024-10-14 3:52PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| BAC241018P00035000 | 2024-10-14 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,526 | 0 | 50.00% |
| BAC241018P00035500 | 2024-10-14 3:57PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| BAC241018P00036000 | 2024-10-14 3:54PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 25.00% |
| BAC241018P00036500 | 2024-10-14 3:59PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 25.00% |
| BAC241018P00037000 | 2024-10-14 3:59PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,368 | 0 | 25.00% |
| BAC241018P00037500 | 2024-10-14 3:59PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 25.00% |
| BAC241018P00038000 | 2024-10-14 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 25.00% |
| BAC241018P00038500 | 2024-10-14 3:58PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 25.00% |
| BAC241018P00039000 | 2024-10-14 3:59PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,039 | 0 | 25.00% |
| BAC241018P00039500 | 2024-10-14 3:59PM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,020 | 0 | 12.50% |
| BAC241018P00040000 | 2024-10-14 3:59PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28,310 | 0 | 12.50% |
| BAC241018P00040500 | 2024-10-14 3:59PM EDT | 40.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,866 | 0 | 12.50% |
| BAC241018P00041000 | 2024-10-14 3:59PM EDT | 41.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10,021 | 0 | 6.25% |
| BAC241018P00041500 | 2024-10-14 3:59PM EDT | 41.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8,166 | 0 | 3.13% |
| BAC241018P00042000 | 2024-10-14 3:59PM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,799 | 0 | 0.00% |
| BAC241018P00042500 | 2024-10-14 3:58PM EDT | 42.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| BAC241018P00043000 | 2024-10-14 3:59PM EDT | 43.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| BAC241018P00043500 | 2024-10-14 3:22PM EDT | 43.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 0.00% |
| BAC241018P00044000 | 2024-10-14 2:53PM EDT | 44.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BAC241018P00044500 | 2024-10-14 3:50PM EDT | 44.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAC241018P00045000 | 2024-10-14 3:47PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BAC241018P00046000 | 2024-10-14 3:36PM EDT | 46.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC241018P00047000 | 2024-10-11 3:55PM EDT | 47.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC241018P00048000 | 2024-09-18 2:35PM EDT | 48.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC241018P00049000 | 2024-09-12 9:52AM EDT | 49.00 | 10.15 | 6.00 | 8.05 | 0.00 | - | 1 | 0 | 179.10% |
| BAC241018P00050000 | 2024-09-04 9:34AM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC241018P00055000 | 2024-09-20 11:37AM EDT | 55.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.