Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241004C00028000 | 2024-09-20 9:41AM EDT | 28.00 | 12.60 | 9.15 | 12.90 | 0.00 | - | 1 | 1 | 575.78% |
| BAC241004C00029000 | 2024-09-20 9:41AM EDT | 29.00 | 11.60 | 8.70 | 10.55 | 0.00 | - | 1 | 1 | 313.67% |
| BAC241004C00030000 | 2024-10-03 9:42AM EDT | 30.00 | 8.95 | 9.20 | 9.30 | -0.70 | -7.25% | 14 | 19 | 192.19% |
| BAC241004C00033000 | 2024-10-02 10:16AM EDT | 33.00 | 6.40 | 6.20 | 6.30 | 0.00 | - | 1 | 1 | 132.81% |
| BAC241004C00033500 | 2024-09-19 2:56PM EDT | 33.50 | 7.55 | 5.70 | 5.80 | 0.00 | - | - | 1 | 122.66% |
| BAC241004C00034000 | 2024-10-03 9:46AM EDT | 34.00 | 4.85 | 5.20 | 5.30 | -0.50 | -9.35% | 1 | 1 | 113.28% |
| BAC241004C00034500 | 2024-09-25 9:41AM EDT | 34.50 | 4.85 | 4.70 | 4.80 | 0.00 | - | - | 2 | 103.91% |
| BAC241004C00035000 | 2024-10-03 2:00PM EDT | 35.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 2 | 21 | 94.14% |
| BAC241004C00035500 | 2024-09-23 11:00AM EDT | 35.50 | 4.60 | 3.70 | 3.80 | 0.00 | - | 1 | 2 | 84.38% |
| BAC241004C00036000 | 2024-10-03 11:41AM EDT | 36.00 | 3.03 | 3.20 | 3.30 | -0.33 | -9.82% | 1 | 18 | 75.00% |
| BAC241004C00036500 | 2024-10-03 11:42AM EDT | 36.50 | 2.52 | 2.72 | 2.77 | -0.78 | -23.64% | 2 | 5 | 64.06% |
| BAC241004C00037000 | 2024-10-03 12:24PM EDT | 37.00 | 2.19 | 2.23 | 2.28 | -0.32 | -12.75% | 12 | 248 | 56.64% |
| BAC241004C00037500 | 2024-10-03 2:13PM EDT | 37.50 | 1.77 | 1.75 | 1.79 | -0.26 | -12.81% | 2 | 214 | 52.73% |
| BAC241004C00038000 | 2024-10-03 12:37PM EDT | 38.00 | 1.15 | 1.26 | 1.50 | -0.04 | -3.36% | 241 | 339 | 53.13% |
| BAC241004C00038500 | 2024-10-03 2:42PM EDT | 38.50 | 0.84 | 0.82 | 0.87 | -0.01 | -1.18% | 1,791 | 2,589 | 38.28% |
| BAC241004C00039000 | 2024-10-03 2:47PM EDT | 39.00 | 0.47 | 0.47 | 0.48 | -0.04 | -7.84% | 6,137 | 1,499 | 32.52% |
| BAC241004C00039500 | 2024-10-03 2:48PM EDT | 39.50 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 3,388 | 8,103 | 29.49% |
| BAC241004C00040000 | 2024-10-03 2:46PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 5,099 | 11,841 | 27.93% |
| BAC241004C00040500 | 2024-10-03 2:42PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 1,964 | 14,680 | 28.13% |
| BAC241004C00041000 | 2024-10-03 1:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,608 | 10,154 | 31.25% |
| BAC241004C00041500 | 2024-10-03 10:06AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,439 | 39.06% |
| BAC241004C00042000 | 2024-10-02 1:13PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,795 | 45.31% |
| BAC241004C00042500 | 2024-10-01 1:05PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,073 | 51.56% |
| BAC241004C00043000 | 2024-10-02 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,181 | 53.13% |
| BAC241004C00043500 | 2024-09-30 10:22AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 59.38% |
| BAC241004C00044000 | 2024-09-30 11:03AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,304 | 65.63% |
| BAC241004C00044500 | 2024-09-30 11:07AM EDT | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 71 | 81.25% |
| BAC241004C00045000 | 2024-10-03 11:03AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 128 | 75.00% |
| BAC241004C00045500 | 2024-09-24 3:27PM EDT | 45.50 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 10 | 162.89% |
| BAC241004C00046000 | 2024-09-30 12:03PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 134 | 93.75% |
| BAC241004C00047000 | 2024-09-16 11:29AM EDT | 47.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 126.56% |
| BAC241004C00048000 | 2024-09-09 12:02PM EDT | 48.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 1 | 202.73% |
| BAC241004C00050000 | 2024-10-02 12:25PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 125.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241004P00025000 | 2024-10-03 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 53 | 225.00% |
| BAC241004P00028000 | 2024-09-16 1:53PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 480 | 184.38% |
| BAC241004P00029000 | 2024-09-30 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 165.63% |
| BAC241004P00030000 | 2024-10-02 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 137.50% |
| BAC241004P00031000 | 2024-09-18 10:57AM EDT | 31.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 229 | 237 | 245.70% |
| BAC241004P00032000 | 2024-09-20 10:27AM EDT | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 67 | 135.94% |
| BAC241004P00033000 | 2024-10-02 3:20PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 646 | 93.75% |
| BAC241004P00033500 | 2024-10-01 10:04AM EDT | 33.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 50 | 516 | 212.50% |
| BAC241004P00034000 | 2024-10-03 10:00AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,542 | 78.13% |
| BAC241004P00034500 | 2024-10-02 1:30PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,530 | 71.88% |
| BAC241004P00035000 | 2024-10-03 11:21AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 1,760 | 62.50% |
| BAC241004P00035500 | 2024-10-03 9:57AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 508 | 1,241 | 56.25% |
| BAC241004P00036000 | 2024-10-03 10:37AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 643 | 2,101 | 50.00% |
| BAC241004P00036500 | 2024-10-03 11:28AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,882 | 236 | 46.88% |
| BAC241004P00037000 | 2024-10-03 2:28PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,398 | 775 | 44.53% |
| BAC241004P00037500 | 2024-10-03 2:10PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,721 | 1,422 | 39.06% |
| BAC241004P00038000 | 2024-10-03 2:47PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 3,300 | 7,137 | 33.59% |
| BAC241004P00038500 | 2024-10-03 2:46PM EDT | 38.50 | 0.11 | 0.10 | 0.11 | -0.03 | -25.00% | 2,061 | 5,971 | 30.86% |
| BAC241004P00039000 | 2024-10-03 2:48PM EDT | 39.00 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 5,640 | 5,895 | 27.54% |
| BAC241004P00039500 | 2024-10-03 2:42PM EDT | 39.50 | 0.47 | 0.46 | 0.47 | -0.04 | -7.84% | 482 | 1,595 | 25.00% |
| BAC241004P00040000 | 2024-10-03 2:24PM EDT | 40.00 | 0.83 | 0.80 | 0.85 | -0.04 | -4.60% | 1,486 | 1,546 | 23.83% |
| BAC241004P00040500 | 2024-10-03 2:32PM EDT | 40.50 | 1.29 | 1.25 | 1.30 | -0.13 | -9.15% | 43 | 354 | 0.00% |
| BAC241004P00041000 | 2024-10-03 11:31AM EDT | 41.00 | 1.99 | 1.75 | 1.81 | +0.15 | +8.15% | 47 | 503 | 26.56% |
| BAC241004P00041500 | 2024-09-30 10:03AM EDT | 41.50 | 2.15 | 2.25 | 2.30 | 0.00 | - | 6 | 21 | 0.00% |
| BAC241004P00042000 | 2024-10-03 12:16PM EDT | 42.00 | 2.88 | 2.72 | 2.80 | -0.05 | -1.71% | 8 | 78 | 0.00% |
| BAC241004P00042500 | 2024-09-20 10:59AM EDT | 42.50 | 2.01 | 3.20 | 3.30 | 0.00 | - | 7 | 8 | 0.00% |
| BAC241004P00043000 | 2024-09-24 3:18PM EDT | 43.00 | 3.50 | 3.55 | 3.85 | 0.00 | - | 2 | 5 | 74.22% |
| BAC241004P00043500 | 2024-09-24 10:00AM EDT | 43.50 | 3.70 | 3.85 | 4.45 | 0.00 | - | - | 0 | 107.03% |
| BAC241004P00044000 | 2024-10-03 11:02AM EDT | 44.00 | 5.08 | 4.70 | 4.85 | +0.23 | +4.74% | 2 | 1 | 89.06% |
| BAC241004P00044500 | 2024-09-17 11:23AM EDT | 44.50 | 4.77 | 5.00 | 5.45 | 0.00 | - | - | 0 | 123.44% |
| BAC241004P00047000 | 2024-09-20 9:44AM EDT | 47.00 | 6.50 | 6.20 | 8.15 | 0.00 | - | 1 | 0 | 201.17% |
| BAC241004P00048000 | 2024-09-26 10:00AM EDT | 48.00 | 8.65 | 8.25 | 9.90 | 0.00 | - | 6 | 7 | 203.13% |
| BAC241004P00050000 | 2024-08-29 10:15AM EDT | 50.00 | 10.20 | 10.55 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.