Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 10.75 | 11.25 | 0.00 | - | - | 1 | 113.28% |
| BAC240510C00027000 | 2024-04-29 10:35AM EDT | 27.00 | 11.00 | 9.75 | 10.25 | 0.00 | - | 3 | 2 | 102.73% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 7.95 | 9.25 | 0.00 | - | - | 10 | 134.57% |
| BAC240510C00029000 | 2024-04-26 12:56PM EDT | 29.00 | 9.16 | 7.95 | 8.20 | 0.00 | - | 1 | 1 | 98.05% |
| BAC240510C00030000 | 2024-04-29 10:46AM EDT | 30.00 | 7.00 | 5.15 | 7.15 | -0.95 | -11.95% | 1 | 6 | 97.07% |
| BAC240510C00031000 | 2024-04-18 12:58PM EDT | 31.00 | 4.85 | 4.95 | 7.10 | 0.00 | - | 80 | 135 | 67.97% |
| BAC240510C00032000 | 2024-04-26 1:41PM EDT | 32.00 | 6.06 | 4.80 | 7.00 | 0.00 | - | 3 | 8 | 127.44% |
| BAC240510C00033000 | 2024-04-30 10:08AM EDT | 33.00 | 4.54 | 3.75 | 4.30 | 0.00 | - | 1 | 206 | 73.63% |
| BAC240510C00034000 | 2024-05-01 12:58PM EDT | 34.00 | 3.03 | 2.80 | 3.10 | -1.05 | -25.74% | 3 | 153 | 45.31% |
| BAC240510C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 3.02 | 2.48 | 2.62 | 0.00 | - | 8 | 121 | 41.11% |
| BAC240510C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 2.06 | 2.01 | 2.11 | -0.34 | -14.17% | 49 | 96 | 34.38% |
| BAC240510C00035500 | 2024-05-01 2:48PM EDT | 35.50 | 2.00 | 1.42 | 1.65 | +0.04 | +2.04% | 8 | 38 | 30.76% |
| BAC240510C00036000 | 2024-05-01 3:39PM EDT | 36.00 | 1.34 | 1.04 | 1.30 | +0.04 | +3.08% | 2,515 | 3,325 | 31.93% |
| BAC240510C00036500 | 2024-05-01 3:55PM EDT | 36.50 | 0.86 | 0.81 | 0.85 | -0.25 | -22.52% | 521 | 222 | 25.98% |
| BAC240510C00037000 | 2024-05-01 3:57PM EDT | 37.00 | 0.55 | 0.53 | 0.55 | -0.08 | -12.70% | 4,394 | 4,219 | 24.81% |
| BAC240510C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.32 | 0.31 | 0.51 | -0.07 | -17.95% | 1,275 | 1,205 | 32.32% |
| BAC240510C00038000 | 2024-05-01 3:57PM EDT | 38.00 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 6,431 | 2,594 | 24.12% |
| BAC240510C00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 588 | 1,253 | 24.02% |
| BAC240510C00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 129 | 2,265 | 25.20% |
| BAC240510C00039500 | 2024-05-01 12:59PM EDT | 39.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 28 | 647 | 26.95% |
| BAC240510C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,133 | 1,337 | 27.34% |
| BAC240510C00040500 | 2024-04-30 10:18AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 407 | 30.47% |
| BAC240510C00041000 | 2024-05-01 3:36PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 152 | 33.99% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 31 | 33.59% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 470 | 42.97% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 102 | 42.19% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 21 | 57.03% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 63.28% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 7 | 74.22% |
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 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 36 | 107.03% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 118 | 96.88% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 48 | 87.50% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 211 | 59.38% |
| BAC240510P00030000 | 2024-05-01 1:28PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 698 | 53.13% |
| BAC240510P00031000 | 2024-04-29 9:32AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 498 | 51.56% |
| BAC240510P00031500 | 2024-04-22 3:05PM EDT | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 75 | 50.00% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 581 | 45.31% |
| BAC240510P00032500 | 2024-04-29 9:46AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,203 | 1,201 | 41.41% |
| BAC240510P00033000 | 2024-05-01 1:19PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,280 | 37.11% |
| BAC240510P00034000 | 2024-05-01 2:29PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,504 | 642 | 30.86% |
| BAC240510P00034500 | 2024-04-30 1:40PM EDT | 34.50 | 0.04 | 0.03 | 0.24 | 0.00 | - | 4 | 56 | 46.29% |
| BAC240510P00035000 | 2024-05-01 3:31PM EDT | 35.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 1,020 | 1,533 | 25.78% |
| BAC240510P00035500 | 2024-05-01 3:58PM EDT | 35.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 401 | 235 | 24.71% |
| BAC240510P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 1,476 | 2,068 | 24.02% |
| BAC240510P00036500 | 2024-05-01 3:52PM EDT | 36.50 | 0.30 | 0.31 | 0.34 | -0.04 | -11.76% | 934 | 1,992 | 23.24% |
| BAC240510P00037000 | 2024-05-01 3:54PM EDT | 37.00 | 0.50 | 0.52 | 0.55 | -0.05 | -9.09% | 644 | 1,137 | 22.66% |
| BAC240510P00037500 | 2024-05-01 3:32PM EDT | 37.50 | 0.71 | 0.80 | 0.84 | -0.11 | -13.41% | 522 | 772 | 22.27% |
| BAC240510P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 1.16 | 1.16 | 1.27 | +0.02 | +1.75% | 133 | 1,352 | 25.78% |
| BAC240510P00038500 | 2024-04-30 3:31PM EDT | 38.50 | 1.52 | 1.56 | 1.73 | 0.00 | - | 31 | 417 | 29.49% |
| BAC240510P00039000 | 2024-04-29 11:05AM EDT | 39.00 | 1.22 | 1.97 | 2.14 | 0.00 | - | 102 | 137 | 28.13% |
| BAC240510P00039500 | 2024-04-30 10:29AM EDT | 39.50 | 2.02 | 2.43 | 2.60 | 0.00 | - | 8 | 61 | 28.32% |
| BAC240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 2.21 | 2.93 | 3.10 | 0.00 | - | 3 | 2 | 32.42% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 3.95 | 4.15 | 0.00 | - | - | 2 | 46.68% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 4.75 | 5.25 | 0.00 | - | 1 | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.