Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220C00020000 | 2024-04-22 2:07PM EDT | 20.00 | 18.10 | 17.30 | 17.65 | 0.00 | - | 30 | 19 | 54.88% |
| BAC241220C00023000 | 2024-05-02 2:31PM EDT | 23.00 | 14.27 | 14.45 | 14.80 | 0.00 | - | 1 | 85 | 48.34% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 25.00 | 10.49 | 12.60 | 12.95 | 0.00 | - | 1 | 104 | 44.73% |
| BAC241220C00028000 | 2024-04-22 9:30AM EDT | 28.00 | 9.75 | 9.80 | 10.25 | 0.00 | - | 3 | 3,321 | 39.70% |
| BAC241220C00030000 | 2024-04-26 2:18PM EDT | 30.00 | 9.05 | 7.30 | 8.50 | 0.00 | - | 55 | 1,500 | 36.33% |
| BAC241220C00032000 | 2024-05-02 1:45PM EDT | 32.00 | 6.37 | 5.55 | 6.70 | 0.00 | - | 309 | 886 | 31.74% |
| BAC241220C00035000 | 2024-05-02 12:37PM EDT | 35.00 | 4.10 | 4.45 | 4.55 | 0.00 | - | 3 | 2,457 | 29.00% |
| BAC241220C00037000 | 2024-05-03 10:14AM EDT | 37.00 | 3.35 | 3.25 | 3.35 | +0.25 | +8.06% | 1 | 7,239 | 27.52% |
| BAC241220C00040000 | 2024-05-02 3:23PM EDT | 40.00 | 1.85 | 1.91 | 1.95 | 0.00 | - | 46 | 4,041 | 25.73% |
| BAC241220C00042000 | 2024-05-03 3:40PM EDT | 42.00 | 1.28 | 1.27 | 1.31 | +0.04 | +3.23% | 37 | 2,696 | 25.05% |
| BAC241220C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.67 | 0.65 | 0.69 | +0.02 | +3.08% | 24 | 6,199 | 24.46% |
| BAC241220C00050000 | 2024-05-02 10:50AM EDT | 50.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 251 | 6,914 | 24.37% |
| BAC241220C00055000 | 2024-05-01 12:20PM EDT | 55.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 21 | 180 | 25.39% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220P00020000 | 2024-05-01 2:34PM EDT | 20.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 50 | 737 | 42.19% |
| BAC241220P00023000 | 2024-05-03 1:25PM EDT | 23.00 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 11 | 714 | 36.23% |
| BAC241220P00025000 | 2024-05-03 2:40PM EDT | 25.00 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 413 | 1,341 | 33.01% |
| BAC241220P00028000 | 2024-05-03 2:34PM EDT | 28.00 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 11 | 2,513 | 29.44% |
| BAC241220P00030000 | 2024-05-03 3:54PM EDT | 30.00 | 0.60 | 0.59 | 0.61 | -0.07 | -10.45% | 50 | 2,186 | 27.49% |
| BAC241220P00032000 | 2024-05-03 11:37AM EDT | 32.00 | 0.92 | 0.90 | 1.13 | -0.09 | -8.91% | 16 | 1,898 | 28.15% |
| BAC241220P00035000 | 2024-05-02 2:29PM EDT | 35.00 | 1.88 | 1.68 | 1.72 | 0.00 | - | 15 | 6,516 | 23.68% |
| BAC241220P00037000 | 2024-05-03 10:00AM EDT | 37.00 | 2.46 | 2.46 | 2.50 | -0.14 | -5.38% | 2 | 3,127 | 22.40% |
| BAC241220P00040000 | 2024-05-03 12:49PM EDT | 40.00 | 4.12 | 4.05 | 4.15 | -0.28 | -6.36% | 1 | 485 | 20.87% |
| BAC241220P00042000 | 2024-04-25 9:41AM EDT | 42.00 | 5.15 | 5.40 | 5.50 | 0.00 | - | 1 | 187 | 19.39% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 8.20 | 7.70 | 8.00 | 0.00 | - | 16 | 17 | 18.02% |
© 2024 Yahoo. All rights reserved.