Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719C00017000 | 2024-04-26 12:43PM EDT | 17.00 | 21.20 | 20.55 | 20.65 | 0.00 | - | 2 | 10 | 94.14% |
| BAC240719C00018000 | 2024-03-04 4:37PM EDT | 18.00 | 17.36 | 19.40 | 20.15 | 0.00 | - | 1 | 1 | 102.05% |
| BAC240719C00020000 | 2024-04-29 9:48AM EDT | 20.00 | 18.05 | 17.45 | 17.75 | 0.00 | - | 13 | 36 | 76.76% |
| BAC240719C00021000 | 2024-01-04 3:06PM EDT | 21.00 | 13.39 | 12.55 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| BAC240719C00023000 | 2024-02-29 11:03AM EDT | 23.00 | 12.04 | 14.75 | 15.70 | 0.00 | - | - | 3 | 90.97% |
| BAC240719C00025000 | 2024-04-29 9:43AM EDT | 25.00 | 12.99 | 12.60 | 12.75 | 0.00 | - | 9 | 19 | 57.13% |
| BAC240719C00026000 | 2024-04-22 1:02PM EDT | 26.00 | 11.90 | 11.55 | 11.75 | 0.00 | - | 1 | 27 | 51.27% |
| BAC240719C00027000 | 2024-04-15 10:16AM EDT | 27.00 | 9.65 | 10.60 | 10.75 | 0.00 | - | 17 | 100 | 51.47% |
| BAC240719C00028000 | 2024-04-29 9:30AM EDT | 28.00 | 10.06 | 9.65 | 10.05 | 0.00 | - | 1 | 287 | 50.59% |
| BAC240719C00029000 | 2024-03-28 2:51PM EDT | 29.00 | 9.23 | 8.75 | 9.45 | 0.00 | - | 1 | 319 | 53.32% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 30.00 | 7.37 | 7.70 | 7.85 | 0.00 | - | 2 | 634 | 41.31% |
| BAC240719C00031000 | 2024-04-29 3:59PM EDT | 31.00 | 6.88 | 6.70 | 6.85 | 0.00 | - | 1 | 2,661 | 36.82% |
| BAC240719C00032000 | 2024-04-30 11:26AM EDT | 32.00 | 5.92 | 5.85 | 5.95 | -0.21 | -3.43% | 2 | 2,034 | 34.86% |
| BAC240719C00033000 | 2024-04-29 2:29PM EDT | 33.00 | 5.20 | 4.95 | 5.05 | 0.00 | - | 20 | 2,072 | 32.40% |
| BAC240719C00034000 | 2024-04-30 11:33AM EDT | 34.00 | 4.12 | 4.10 | 4.20 | -0.27 | -6.01% | 3 | 2,759 | 30.42% |
| BAC240719C00035000 | 2024-04-29 3:21PM EDT | 35.00 | 3.40 | 3.35 | 3.40 | 0.00 | - | 373 | 8,771 | 28.59% |
| BAC240719C00036000 | 2024-04-29 1:39PM EDT | 36.00 | 2.83 | 2.65 | 2.73 | 0.00 | - | 16 | 4,940 | 27.95% |
| BAC240719C00037000 | 2024-04-30 10:59AM EDT | 37.00 | 2.13 | 2.03 | 2.05 | +0.09 | +4.41% | 6 | 13,784 | 26.10% |
| BAC240719C00038000 | 2024-04-30 10:46AM EDT | 38.00 | 1.57 | 1.52 | 1.53 | +0.07 | +4.67% | 11 | 5,689 | 25.39% |
| BAC240719C00039000 | 2024-04-30 11:11AM EDT | 39.00 | 1.10 | 1.08 | 1.09 | +0.02 | +1.85% | 23 | 6,476 | 24.56% |
| BAC240719C00040000 | 2024-04-30 11:14AM EDT | 40.00 | 0.74 | 0.74 | 0.76 | 0.00 | - | 44 | 18,436 | 24.10% |
| BAC240719C00041000 | 2024-04-29 12:58PM EDT | 41.00 | 0.53 | 0.49 | 0.51 | 0.00 | - | 2 | 5,134 | 23.66% |
| BAC240719C00042000 | 2024-04-30 11:25AM EDT | 42.00 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 5 | 6,667 | 23.29% |
| BAC240719C00043000 | 2024-04-29 3:22PM EDT | 43.00 | 0.21 | 0.21 | 0.21 | 0.00 | - | 224 | 1,759 | 23.10% |
| BAC240719C00044000 | 2024-04-25 9:58AM EDT | 44.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 100 | 877 | 23.34% |
| BAC240719C00045000 | 2024-04-30 10:51AM EDT | 45.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 1,772 | 23.44% |
| BAC240719C00046000 | 2024-04-26 11:16AM EDT | 46.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 55 | 507 | 24.41% |
| BAC240719C00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,033 | 2,240 | 28.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719P00016000 | 2024-04-24 12:33PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 295 | 71.88% |
| BAC240719P00017000 | 2024-04-01 2:47PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 468 | 68.75% |
| BAC240719P00018000 | 2024-04-23 11:43AM EDT | 18.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 240 | 342 | 70.31% |
| BAC240719P00019000 | 2024-04-03 1:33PM EDT | 19.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 90 | 65.63% |
| BAC240719P00020000 | 2024-04-24 12:21PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 880 | 55.47% |
| BAC240719P00021000 | 2024-04-29 9:41AM EDT | 21.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 386 | 53.13% |
| BAC240719P00022000 | 2024-04-23 10:19AM EDT | 22.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,029 | 50.39% |
| BAC240719P00023000 | 2024-04-29 9:30AM EDT | 23.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 183 | 48.44% |
| BAC240719P00024000 | 2024-04-30 11:01AM EDT | 24.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 761 | 46.29% |
| BAC240719P00025000 | 2024-04-29 10:49AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 292 | 42.58% |
| BAC240719P00026000 | 2024-04-29 9:45AM EDT | 26.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 100 | 5,418 | 40.04% |
| BAC240719P00027000 | 2024-04-30 10:47AM EDT | 27.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1 | 871 | 37.50% |
| BAC240719P00028000 | 2024-04-29 3:06PM EDT | 28.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 4,567 | 34.77% |
| BAC240719P00029000 | 2024-04-29 3:52PM EDT | 29.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 63 | 1,569 | 32.52% |
| BAC240719P00030000 | 2024-04-30 10:45AM EDT | 30.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 3 | 9,375 | 30.57% |
| BAC240719P00031000 | 2024-04-25 9:31AM EDT | 31.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 1 | 2,621 | 28.71% |
| BAC240719P00032000 | 2024-04-30 10:50AM EDT | 32.00 | 0.21 | 0.23 | 0.24 | -0.01 | -4.55% | 20 | 5,064 | 27.34% |
| BAC240719P00033000 | 2024-04-30 10:50AM EDT | 33.00 | 0.31 | 0.33 | 0.34 | +0.03 | +10.71% | 17 | 1,863 | 26.03% |
| BAC240719P00034000 | 2024-04-30 10:15AM EDT | 34.00 | 0.46 | 0.47 | 0.48 | 0.00 | - | 91 | 4,122 | 24.81% |
| BAC240719P00035000 | 2024-04-30 11:01AM EDT | 35.00 | 0.67 | 0.67 | 0.69 | +0.05 | +8.06% | 11 | 14,783 | 23.90% |
| BAC240719P00036000 | 2024-04-29 2:39PM EDT | 36.00 | 0.90 | 0.97 | 0.98 | 0.00 | - | 38 | 5,997 | 23.15% |
| BAC240719P00037000 | 2024-04-30 11:14AM EDT | 37.00 | 1.34 | 1.34 | 1.35 | +0.01 | +0.75% | 12 | 5,527 | 22.29% |
| BAC240719P00038000 | 2024-04-30 10:05AM EDT | 38.00 | 1.82 | 1.81 | 1.83 | +0.04 | +2.25% | 1 | 2,118 | 21.61% |
| BAC240719P00039000 | 2024-04-30 11:23AM EDT | 39.00 | 2.36 | 2.38 | 2.42 | +0.01 | +0.43% | 14 | 1,681 | 21.05% |
| BAC240719P00040000 | 2024-04-30 9:34AM EDT | 40.00 | 3.11 | 3.05 | 3.10 | +0.26 | +9.12% | 10 | 544 | 20.31% |
| BAC240719P00041000 | 2024-04-29 10:13AM EDT | 41.00 | 3.50 | 3.80 | 3.90 | 0.00 | - | 72 | 263 | 20.17% |
| BAC240719P00042000 | 2024-04-15 11:05AM EDT | 42.00 | 5.95 | 4.65 | 4.75 | 0.00 | - | 20 | 9 | 19.58% |
| BAC240719P00043000 | 2024-04-29 3:00PM EDT | 43.00 | 5.49 | 5.50 | 5.65 | 0.00 | - | 50 | 50 | 18.65% |
| BAC240719P00044000 | 2024-04-15 11:05AM EDT | 44.00 | 7.90 | 6.50 | 6.60 | 0.00 | - | 20 | 0 | 17.87% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 45.00 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 88.45% |
© 2024 Yahoo. All rights reserved.