Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321C00020000 | 2024-04-08 1:46PM EDT | 20.00 | 18.05 | 16.90 | 17.55 | 0.00 | - | 1 | 2 | 48.19% |
| BAC250321C00023000 | 2024-03-01 1:31PM EDT | 23.00 | 12.41 | 13.50 | 17.30 | 0.00 | - | 1 | 1 | 53.52% |
| BAC250321C00025000 | 2024-04-05 12:49PM EDT | 25.00 | 13.18 | 12.15 | 13.00 | 0.00 | - | 2 | 43 | 41.02% |
| BAC250321C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 11.15 | 10.30 | 10.40 | 0.00 | - | 2 | 1,541 | 37.06% |
| BAC250321C00030000 | 2024-04-23 1:06PM EDT | 30.00 | 9.83 | 8.65 | 8.75 | 0.00 | - | 1 | 1,107 | 34.60% |
| BAC250321C00032000 | 2024-04-26 10:47AM EDT | 32.00 | 7.96 | 7.15 | 7.25 | 0.00 | - | 1 | 2,520 | 32.85% |
| BAC250321C00035000 | 2024-04-30 9:56AM EDT | 35.00 | 5.50 | 5.15 | 5.25 | -0.20 | -3.51% | 2 | 6,638 | 30.59% |
| BAC250321C00037000 | 2024-04-26 3:06PM EDT | 37.00 | 4.57 | 4.00 | 4.10 | 0.00 | - | 2 | 999 | 29.25% |
| BAC250321C00040000 | 2024-04-30 3:21PM EDT | 40.00 | 2.65 | 2.63 | 2.67 | -0.35 | -11.29% | 4 | 1,454 | 27.42% |
| BAC250321C00042000 | 2024-04-30 1:25PM EDT | 42.00 | 2.03 | 1.93 | 1.98 | -0.14 | -6.45% | 140 | 31,881 | 26.76% |
| BAC250321C00045000 | 2024-04-29 2:02PM EDT | 45.00 | 1.35 | 1.19 | 1.22 | 0.00 | - | 28 | 1,886 | 25.98% |
| BAC250321C00047000 | 2024-04-29 10:59AM EDT | 47.00 | 1.02 | 0.84 | 0.87 | 0.00 | - | 2 | 574 | 25.64% |
| BAC250321C00050000 | 2024-04-29 10:59AM EDT | 50.00 | 0.61 | 0.49 | 0.52 | 0.00 | - | 2 | 1,702 | 25.37% |
| BAC250321C00055000 | 2024-04-29 10:59AM EDT | 55.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 2 | 494 | 25.49% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321P00018000 | 2024-04-26 1:13PM EDT | 18.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 5 | 440 | 42.19% |
| BAC250321P00020000 | 2024-04-19 12:44PM EDT | 20.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 82 | 142 | 38.87% |
| BAC250321P00023000 | 2024-04-26 11:36AM EDT | 23.00 | 0.28 | 0.28 | 0.31 | 0.00 | - | 2 | 133 | 34.77% |
| BAC250321P00025000 | 2024-04-24 3:55PM EDT | 25.00 | 0.37 | 0.40 | 0.42 | 0.00 | - | 7 | 649 | 32.13% |
| BAC250321P00028000 | 2024-04-29 1:49PM EDT | 28.00 | 0.64 | 0.68 | 0.71 | 0.00 | - | 20 | 3,292 | 29.15% |
| BAC250321P00030000 | 2024-04-30 2:14PM EDT | 30.00 | 0.96 | 0.97 | 1.01 | +0.05 | +5.49% | 1 | 13,289 | 27.47% |
| BAC250321P00032000 | 2024-04-30 1:40PM EDT | 32.00 | 1.37 | 1.38 | 1.42 | +0.13 | +10.48% | 9 | 2,640 | 25.93% |
| BAC250321P00035000 | 2024-04-30 2:15PM EDT | 35.00 | 2.24 | 2.28 | 2.31 | +0.15 | +7.18% | 85 | 7,542 | 23.88% |
| BAC250321P00037000 | 2024-04-30 11:36AM EDT | 37.00 | 2.95 | 3.05 | 3.15 | 0.00 | - | 96 | 7,171 | 22.82% |
| BAC250321P00040000 | 2024-04-29 9:41AM EDT | 40.00 | 4.25 | 4.60 | 4.70 | 0.00 | - | 7 | 1,330 | 20.72% |
| BAC250321P00042000 | 2024-04-25 9:35AM EDT | 42.00 | 5.50 | 5.90 | 6.05 | 0.00 | - | 1 | 1,681 | 19.80% |
| BAC250321P00045000 | 2024-04-26 2:19PM EDT | 45.00 | 7.65 | 8.25 | 8.35 | 0.00 | - | 15 | 706 | 17.63% |
| BAC250321P00047000 | 2024-04-04 2:56PM EDT | 47.00 | 10.15 | 10.00 | 10.15 | 0.00 | - | 116 | 0 | 17.07% |
© 2024 Yahoo. All rights reserved.