Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC261218C00018000 | 2024-04-26 3:31PM EDT | 18.00 | 20.60 | 17.70 | 20.65 | 0.00 | - | 2 | 36 | 45.92% |
| BAC261218C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 19.22 | 17.00 | 19.30 | 0.00 | - | 6 | 135 | 46.33% |
| BAC261218C00023000 | 2024-04-26 10:11AM EDT | 23.00 | 17.05 | 13.40 | 17.85 | 0.00 | - | 1 | 377 | 49.46% |
| BAC261218C00025000 | 2024-04-30 1:08PM EDT | 25.00 | 14.36 | 12.45 | 14.80 | +0.02 | +0.14% | 1 | 101 | 37.18% |
| BAC261218C00028000 | 2024-04-17 1:34PM EDT | 28.00 | 12.38 | 9.75 | 14.40 | +1.48 | +13.58% | 2 | 135 | 44.92% |
| BAC261218C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 11.60 | 10.30 | 11.30 | 0.00 | - | 10 | 99 | 33.99% |
| BAC261218C00032000 | 2024-04-29 10:38AM EDT | 32.00 | 10.20 | 9.50 | 10.95 | 0.00 | - | 4 | 275 | 37.29% |
| BAC261218C00035000 | 2024-04-30 3:58PM EDT | 35.00 | 8.15 | 6.05 | 8.90 | -0.65 | -7.39% | 5 | 442 | 34.08% |
| BAC261218C00037000 | 2024-04-29 12:40PM EDT | 37.00 | 7.58 | 6.75 | 8.15 | 0.00 | - | 176 | 7,679 | 34.39% |
| BAC261218C00040000 | 2024-04-30 9:58AM EDT | 40.00 | 5.85 | 5.75 | 5.85 | -0.35 | -5.65% | 10 | 2,872 | 29.32% |
| BAC261218C00042000 | 2024-04-26 2:17PM EDT | 42.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 30 | 466 | 28.91% |
| BAC261218C00045000 | 2024-04-30 3:13PM EDT | 45.00 | 4.06 | 3.90 | 4.10 | -0.23 | -5.36% | 9 | 664 | 28.25% |
| BAC261218C00050000 | 2024-04-29 3:31PM EDT | 50.00 | 2.94 | 2.63 | 2.82 | 0.00 | - | 9 | 2,448 | 27.44% |
| BAC261218C00055000 | 2024-04-30 3:23PM EDT | 55.00 | 1.87 | 1.63 | 1.94 | -0.26 | -12.21% | 104 | 154 | 26.95% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC261218P00018000 | 2024-04-29 10:34AM EDT | 18.00 | 0.57 | 0.48 | 0.62 | 0.00 | - | 16 | 914 | 33.94% |
| BAC261218P00020000 | 2024-04-30 12:53PM EDT | 20.00 | 0.75 | 0.66 | 0.81 | +0.01 | +1.35% | 211 | 1,158 | 32.11% |
| BAC261218P00023000 | 2024-04-30 11:49AM EDT | 23.00 | 1.08 | 1.07 | 1.18 | +0.06 | +5.88% | 48 | 304 | 29.69% |
| BAC261218P00025000 | 2024-04-30 3:13PM EDT | 25.00 | 1.46 | 1.39 | 1.51 | +0.05 | +3.55% | 86 | 469 | 28.36% |
| BAC261218P00028000 | 2024-04-30 3:14PM EDT | 28.00 | 2.02 | 1.98 | 2.12 | +0.04 | +2.02% | 10 | 3,101 | 26.44% |
| BAC261218P00030000 | 2024-04-29 3:39PM EDT | 30.00 | 2.47 | 2.49 | 2.62 | 0.00 | - | 10 | 4,033 | 25.24% |
| BAC261218P00032000 | 2024-04-24 2:53PM EDT | 32.00 | 2.81 | 3.05 | 3.25 | 0.00 | - | 71 | 415 | 24.32% |
| BAC261218P00035000 | 2024-04-26 1:09PM EDT | 35.00 | 3.92 | 4.10 | 4.30 | 0.00 | - | 1 | 419 | 22.63% |
| BAC261218P00037000 | 2024-04-29 3:00PM EDT | 37.00 | 4.80 | 4.95 | 5.15 | 0.00 | - | 1 | 7,307 | 21.63% |
| BAC261218P00040000 | 2024-04-26 1:09PM EDT | 40.00 | 6.04 | 6.40 | 6.60 | 0.00 | - | 1 | 198 | 20.01% |
| BAC261218P00042000 | 2024-04-25 10:45AM EDT | 42.00 | 5.70 | 7.45 | 7.75 | 0.00 | - | 1 | 3 | 19.09% |
| BAC261218P00045000 | 2024-03-28 9:46AM EDT | 45.00 | 9.08 | 7.30 | 9.20 | 0.00 | - | 1 | 1 | 15.18% |
| BAC261218P00050000 | 2024-04-24 2:53PM EDT | 50.00 | 12.32 | 11.60 | 14.60 | 0.00 | - | 1 | 5 | 21.60% |
| BAC261218P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 20.50 | 16.25 | 18.55 | 0.00 | - | - | 0 | 18.37% |
© 2024 Yahoo. All rights reserved.