Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00020000 | 2024-04-10 3:53PM EDT | 20.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 25.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BAC240524C00029000 | 2024-04-11 11:02AM EDT | 29.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAC240524C00030000 | 2024-04-25 1:48PM EDT | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| BAC240524C00032000 | 2024-04-25 12:34PM EDT | 32.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BAC240524C00033000 | 2024-05-01 10:10AM EDT | 33.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| BAC240524C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| BAC240524C00035000 | 2024-05-01 10:44AM EDT | 35.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 0.00% |
| BAC240524C00036000 | 2024-05-01 1:26PM EDT | 36.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 16 | 353 | 0.00% |
| BAC240524C00037000 | 2024-05-01 3:55PM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 166 | 900 | 0.20% |
| BAC240524C00038000 | 2024-05-01 2:42PM EDT | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 117 | 788 | 3.13% |
| BAC240524C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 815 | 6.25% |
| BAC240524C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 991 | 6.25% |
| BAC240524C00041000 | 2024-05-01 3:05PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 681 | 12.50% |
| BAC240524C00042000 | 2024-05-01 1:30PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 303 | 12.50% |
| BAC240524C00043000 | 2024-04-25 10:20AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 12.50% |
| BAC240524C00044000 | 2024-04-29 9:48AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 12.50% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAC240524C00046000 | 2024-05-01 11:16AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00020000 | 2024-04-16 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BAC240524P00027000 | 2024-05-01 10:15AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| BAC240524P00028000 | 2024-04-29 12:48PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BAC240524P00029000 | 2024-05-01 1:13PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 25.00% |
| BAC240524P00030000 | 2024-05-01 12:01PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 25.00% |
| BAC240524P00031000 | 2024-04-29 3:02PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 644 | 12.50% |
| BAC240524P00032000 | 2024-04-25 3:29PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 12.50% |
| BAC240524P00033000 | 2024-05-01 12:52PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 2,605 | 12.50% |
| BAC240524P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 718 | 6.25% |
| BAC240524P00035000 | 2024-05-01 1:37PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 769 | 6.25% |
| BAC240524P00036000 | 2024-05-01 3:52PM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 328 | 1,223 | 3.13% |
| BAC240524P00037000 | 2024-05-01 3:47PM EDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 57 | 1,040 | 0.00% |
| BAC240524P00038000 | 2024-05-01 1:00PM EDT | 38.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 575 | 0.00% |
| BAC240524P00039000 | 2024-05-01 11:07AM EDT | 39.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| BAC240524P00040000 | 2024-04-30 11:54AM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| BAC240524P00041000 | 2024-04-29 2:23PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC240524P00042000 | 2024-04-22 11:30AM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.