Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00014000 | 2024-01-03 10:36AM EDT | 14.00 | 19.40 | 18.80 | 20.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC240517C00015000 | 2024-04-23 10:31AM EDT | 15.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC240517C00020000 | 2024-04-17 3:30PM EDT | 20.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BAC240517C00021000 | 2024-04-19 9:35AM EDT | 21.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAC240517C00022000 | 2024-04-30 9:30AM EDT | 22.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00023000 | 2024-04-23 9:39AM EDT | 23.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00024000 | 2024-05-01 2:56PM EDT | 24.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BAC240517C00025000 | 2024-05-01 2:45PM EDT | 25.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAC240517C00026000 | 2024-04-24 10:23AM EDT | 26.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240517C00027000 | 2024-05-01 3:33PM EDT | 27.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00028000 | 2024-05-01 9:48AM EDT | 28.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00029000 | 2024-05-01 10:47AM EDT | 29.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517C00030000 | 2024-05-01 2:56PM EDT | 30.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAC240517C00031000 | 2024-04-30 1:49PM EDT | 31.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00032000 | 2024-05-01 1:03PM EDT | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC240517C00033000 | 2024-05-01 2:31PM EDT | 33.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAC240517C00033500 | 2024-04-29 3:00PM EDT | 33.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517C00034000 | 2024-05-01 3:08PM EDT | 34.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAC240517C00034500 | 2024-05-01 3:33PM EDT | 34.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240517C00035000 | 2024-05-01 3:44PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BAC240517C00035500 | 2024-05-01 10:29AM EDT | 35.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240517C00036000 | 2024-05-01 3:49PM EDT | 36.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BAC240517C00036500 | 2024-05-01 3:38PM EDT | 36.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| BAC240517C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.39% |
| BAC240517C00037500 | 2024-05-01 3:57PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 1.56% |
| BAC240517C00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 3.13% |
| BAC240517C00038500 | 2024-05-01 3:52PM EDT | 38.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| BAC240517C00039000 | 2024-05-01 3:20PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| BAC240517C00039500 | 2024-05-01 3:55PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| BAC240517C00040000 | 2024-05-01 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 12.50% |
| BAC240517C00040500 | 2024-05-01 2:48PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| BAC240517C00041000 | 2024-05-01 2:52PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BAC240517C00041500 | 2024-05-01 3:10PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BAC240517C00042000 | 2024-05-01 11:38AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAC240517C00043000 | 2024-05-01 1:02PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BAC240517C00044000 | 2024-04-25 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00013000 | 2024-02-01 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,295 | 212.50% |
| BAC240517P00014000 | 2024-04-17 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BAC240517P00015000 | 2024-04-17 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BAC240517P00020000 | 2024-04-18 2:11PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00021000 | 2024-04-29 9:42AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00022000 | 2024-04-15 9:38AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00023000 | 2024-04-25 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240517P00024000 | 2024-05-01 1:13PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC240517P00025000 | 2024-05-01 12:02PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAC240517P00026000 | 2024-05-01 2:51PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC240517P00027000 | 2024-05-01 9:43AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC240517P00028000 | 2024-05-01 1:13PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAC240517P00029000 | 2024-05-01 1:36PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| BAC240517P00030000 | 2024-05-01 2:57PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| BAC240517P00031000 | 2024-05-01 3:50PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC240517P00031500 | 2024-04-30 12:11PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAC240517P00032000 | 2024-05-01 3:00PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| BAC240517P00032500 | 2024-05-01 2:58PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BAC240517P00033000 | 2024-05-01 1:15PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BAC240517P00033500 | 2024-05-01 1:53PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAC240517P00034000 | 2024-05-01 3:48PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 12.50% |
| BAC240517P00034500 | 2024-05-01 3:06PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BAC240517P00035000 | 2024-05-01 2:45PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,990 | 0 | 6.25% |
| BAC240517P00035500 | 2024-05-01 2:59PM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| BAC240517P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 3.13% |
| BAC240517P00036500 | 2024-05-01 3:58PM EDT | 36.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| BAC240517P00037000 | 2024-05-01 3:54PM EDT | 37.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 0.00% |
| BAC240517P00037500 | 2024-05-01 3:57PM EDT | 37.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| BAC240517P00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BAC240517P00038500 | 2024-05-01 1:03PM EDT | 38.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240517P00039000 | 2024-05-01 3:32PM EDT | 39.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC240517P00039500 | 2024-04-29 9:38AM EDT | 39.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240517P00040000 | 2024-04-30 10:22AM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517P00040500 | 2024-05-01 9:52AM EDT | 40.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517P00041000 | 2024-05-01 2:40PM EDT | 41.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517P00041500 | 2024-04-29 3:00PM EDT | 41.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240517P00042000 | 2024-04-23 10:56AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240517P00043000 | 2024-04-17 3:08PM EDT | 43.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAC240517P00044000 | 2024-04-17 3:08PM EDT | 44.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.