Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240705C00030000 | 2024-06-04 10:05AM EDT | 30.00 | 10.02 | 9.65 | 12.20 | 0.00 | - | 1 | 0 | 388.67% |
| BAC240705C00031000 | 2024-06-27 9:47AM EDT | 31.00 | 7.80 | 8.65 | 11.20 | 0.00 | - | - | 4 | 360.55% |
| BAC240705C00033000 | 2024-07-01 11:03AM EDT | 33.00 | 6.72 | 7.75 | 9.00 | 0.00 | - | 5 | 9 | 209.38% |
| BAC240705C00034000 | 2024-06-14 9:31AM EDT | 34.00 | 5.30 | 6.50 | 8.00 | 0.00 | - | 1 | 1 | 169.92% |
| BAC240705C00035000 | 2024-06-28 10:46AM EDT | 35.00 | 4.97 | 4.85 | 7.05 | 0.00 | - | 82 | 88 | 82.81% |
| BAC240705C00035500 | 2024-06-28 12:45PM EDT | 35.50 | 4.28 | 5.35 | 5.55 | 0.00 | - | 1 | 1 | 76.56% |
| BAC240705C00036000 | 2024-07-02 12:57PM EDT | 36.00 | 4.47 | 4.85 | 5.05 | +0.52 | +13.16% | 11 | 83 | 70.31% |
| BAC240705C00036500 | 2024-07-02 10:50AM EDT | 36.50 | 3.71 | 3.40 | 4.55 | +1.01 | +37.41% | 1 | 4 | 91.02% |
| BAC240705C00037000 | 2024-07-02 3:37PM EDT | 37.00 | 3.93 | 2.98 | 4.05 | +0.93 | +31.00% | 39 | 177 | 82.81% |
| BAC240705C00037500 | 2024-07-02 1:23PM EDT | 37.50 | 3.00 | 3.35 | 4.50 | +0.58 | +23.97% | 1 | 29 | 118.75% |
| BAC240705C00038000 | 2024-07-02 2:42PM EDT | 38.00 | 2.63 | 2.70 | 4.85 | +0.58 | +28.29% | 61 | 772 | 138.48% |
| BAC240705C00038500 | 2024-07-02 3:27PM EDT | 38.50 | 2.40 | 2.12 | 2.70 | +0.81 | +50.94% | 8 | 376 | 75.00% |
| BAC240705C00039000 | 2024-07-02 3:58PM EDT | 39.00 | 1.97 | 1.73 | 2.20 | +0.89 | +82.41% | 628 | 3,242 | 64.65% |
| BAC240705C00039500 | 2024-07-02 3:51PM EDT | 39.50 | 1.60 | 1.39 | 1.75 | +0.94 | +142.42% | 2,066 | 3,318 | 58.50% |
| BAC240705C00040000 | 2024-07-02 3:59PM EDT | 40.00 | 0.98 | 0.95 | 1.01 | +0.63 | +180.00% | 7,752 | 11,341 | 25.59% |
| BAC240705C00040500 | 2024-07-02 3:59PM EDT | 40.50 | 0.54 | 0.53 | 0.57 | +0.39 | +260.00% | 13,011 | 4,233 | 20.90% |
| BAC240705C00041000 | 2024-07-02 3:59PM EDT | 41.00 | 0.24 | 0.23 | 0.24 | +0.18 | +300.00% | 9,839 | 7,129 | 18.46% |
| BAC240705C00041500 | 2024-07-02 3:59PM EDT | 41.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 1,863 | 4,938 | 17.58% |
| BAC240705C00042000 | 2024-07-02 3:58PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 800 | 3,823 | 18.75% |
| BAC240705C00042500 | 2024-07-02 11:32AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,851 | 21.88% |
| BAC240705C00043000 | 2024-07-02 3:13PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,067 | 28.13% |
| BAC240705C00043500 | 2024-06-28 10:11AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 154 | 32.81% |
| BAC240705C00044000 | 2024-07-02 12:20PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 195 | 42.97% |
| BAC240705C00044500 | 2024-06-21 10:58AM EDT | 44.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 100.20% |
| BAC240705C00045000 | 2024-06-25 1:41PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 58 | 53.13% |
| BAC240705C00046000 | 2024-06-14 9:32AM EDT | 46.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 242 | 136.72% |
| BAC240705C00047000 | 2024-06-13 1:58PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 62.50% |
| BAC240705C00048000 | 2024-07-01 10:10AM EDT | 48.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 115 | 121.09% |
| BAC240705C00050000 | 2024-07-01 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 3 | 164.45% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240705P00029000 | 2024-06-27 11:51AM EDT | 29.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 50 | 8 | 283.20% |
| BAC240705P00030000 | 2024-06-27 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 178 | 262.89% |
| BAC240705P00031000 | 2024-07-01 11:08AM EDT | 31.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 6 | 36 | 243.75% |
| BAC240705P00032000 | 2024-06-20 9:36AM EDT | 32.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 20 | 43 | 230.08% |
| BAC240705P00033000 | 2024-06-25 10:46AM EDT | 33.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 3 | 41 | 220.31% |
| BAC240705P00034000 | 2024-06-27 9:56AM EDT | 34.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 476 | 195.31% |
| BAC240705P00035000 | 2024-06-28 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 996 | 68.75% |
| BAC240705P00035500 | 2024-06-28 1:22PM EDT | 35.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 207 | 887 | 162.70% |
| BAC240705P00036000 | 2024-06-28 3:41PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 799 | 59.38% |
| BAC240705P00036500 | 2024-07-01 12:39PM EDT | 36.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 716 | 782 | 70.31% |
| BAC240705P00037000 | 2024-07-02 12:28PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 107 | 11,120 | 54.69% |
| BAC240705P00037500 | 2024-07-02 9:40AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 814 | 45.31% |
| BAC240705P00038000 | 2024-07-02 2:54PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 217 | 4,268 | 39.06% |
| BAC240705P00038500 | 2024-07-02 3:57PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 425 | 2,759 | 37.50% |
| BAC240705P00039000 | 2024-07-02 3:57PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,034 | 6,513 | 31.25% |
| BAC240705P00039500 | 2024-07-02 3:52PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 5,165 | 7,486 | 24.22% |
| BAC240705P00040000 | 2024-07-02 3:59PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.27 | -90.00% | 5,695 | 2,761 | 20.70% |
| BAC240705P00040500 | 2024-07-02 3:58PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | -0.55 | -85.94% | 4,710 | 1,029 | 17.68% |
| BAC240705P00041000 | 2024-07-02 3:59PM EDT | 41.00 | 0.28 | 0.27 | 0.28 | -0.76 | -73.08% | 877 | 264 | 16.41% |
| BAC240705P00042000 | 2024-07-02 3:21PM EDT | 42.00 | 1.30 | 0.69 | 2.12 | -1.70 | -56.67% | 1 | 18 | 50.20% |
| BAC240705P00042500 | 2024-06-28 10:04AM EDT | 42.50 | 2.77 | 1.47 | 1.67 | 0.00 | - | 2 | 1 | 37.89% |
| BAC240705P00043000 | 2024-07-02 1:07PM EDT | 43.00 | 2.45 | 1.53 | 2.43 | -1.65 | -40.24% | 5 | 0 | 72.46% |
| BAC240705P00043500 | 2024-06-26 1:13PM EDT | 43.50 | 5.00 | 2.46 | 2.67 | 0.00 | - | - | 0 | 53.13% |
| BAC240705P00044000 | 2024-07-02 10:04AM EDT | 44.00 | 2.04 | 2.92 | 4.15 | -2.49 | -54.97% | 1 | 1 | 100.10% |
| BAC240705P00044500 | 2024-06-25 10:38AM EDT | 44.50 | 4.82 | 3.50 | 4.65 | 0.00 | - | - | 5 | 112.50% |
| BAC240705P00048000 | 2024-06-13 3:55PM EDT | 48.00 | 8.80 | 6.05 | 8.15 | 0.00 | - | 5 | 5 | 87.50% |
© 2024 Yahoo. All rights reserved.