Canada markets open in 10 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.14+0.17 (+0.63%)
At close: 04:00PM EDT
27.93 +0.79 (+2.91%)
Pre-Market: 09:20AM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC230331C000150002023-03-24 3:09PM EDT15.0012.040.000.000.00-11110.00%
BAC230331C000160002023-03-22 2:53PM EDT16.0012.400.000.000.00--120.00%
BAC230331C000170002023-03-24 1:02PM EDT17.009.800.000.000.00-402080.00%
BAC230331C000180002023-03-24 11:54AM EDT18.008.690.000.000.00-580.00%
BAC230331C000190002023-03-23 2:53PM EDT19.007.850.000.000.00--30.00%
BAC230331C000200002023-03-24 3:07PM EDT20.007.100.000.000.00-391130.00%
BAC230331C000205002023-03-22 9:45AM EDT20.508.050.000.000.00--130.00%
BAC230331C000210002023-03-24 3:18PM EDT21.006.150.000.000.00-10130.00%
BAC230331C000215002023-03-24 12:56PM EDT21.505.370.000.000.00-10110.00%
BAC230331C000220002023-03-24 2:33PM EDT22.005.250.000.000.00-270.00%
BAC230331C000225002023-03-24 9:37AM EDT22.504.500.000.000.00-260.00%
BAC230331C000230002023-03-24 3:37PM EDT23.004.250.000.000.00-37290.00%
BAC230331C000235002023-03-24 2:42PM EDT23.503.840.000.000.00-2360.00%
BAC230331C000240002023-03-24 2:19PM EDT24.003.350.000.000.00-261180.00%
BAC230331C000245002023-03-24 2:17PM EDT24.502.970.000.000.00-46380.00%
BAC230331C000250002023-03-24 3:59PM EDT25.002.300.000.000.00-5566460.00%
BAC230331C000255002023-03-24 3:31PM EDT25.501.890.000.000.00-3593140.00%
BAC230331C000260002023-03-24 3:51PM EDT26.001.450.000.000.00-1,9411,4870.00%
BAC230331C000265002023-03-24 3:59PM EDT26.501.050.000.000.00-5,3383,3320.00%
BAC230331C000270002023-03-24 3:59PM EDT27.000.740.000.000.00-11,7016,1030.00%
BAC230331C000275002023-03-24 3:59PM EDT27.500.470.000.000.00-8,25410,0463.13%
BAC230331C000280002023-03-24 3:59PM EDT28.000.280.000.000.00-20,00017,3656.25%
BAC230331C000285002023-03-24 3:59PM EDT28.500.150.000.000.00-5,4606,66312.50%
BAC230331C000290002023-03-24 3:59PM EDT29.000.080.000.000.00-11,66220,36912.50%
BAC230331C000295002023-03-24 3:59PM EDT29.500.070.000.000.00-1,1917,53825.00%
BAC230331C000300002023-03-24 3:58PM EDT30.000.040.000.000.00-1,68813,64125.00%
BAC230331C000305002023-03-24 3:59PM EDT30.500.020.000.000.00-6522,87125.00%
BAC230331C000310002023-03-24 3:59PM EDT31.000.010.000.000.00-2,96413,17625.00%
BAC230331C000315002023-03-24 3:41PM EDT31.500.020.000.000.00-5918,43225.00%
BAC230331C000320002023-03-24 3:56PM EDT32.000.010.000.000.00-43710,31825.00%
BAC230331C000325002023-03-24 3:35PM EDT32.500.010.000.000.00-1251,38550.00%
BAC230331C000330002023-03-24 1:43PM EDT33.000.010.000.000.00-62,93850.00%
BAC230331C000335002023-03-24 9:58AM EDT33.500.010.000.000.00-4021,14050.00%
BAC230331C000340002023-03-24 2:04PM EDT34.000.010.000.000.00-1,0304,43650.00%
BAC230331C000345002023-03-24 9:47AM EDT34.500.010.000.000.00-3556650.00%
BAC230331C000350002023-03-24 12:24PM EDT35.000.010.000.000.00-112,91650.00%
BAC230331C000355002023-03-22 12:09PM EDT35.500.010.000.000.00-141,37550.00%
BAC230331C000360002023-03-24 3:56PM EDT36.000.010.000.000.00-423,78150.00%
BAC230331C000365002023-03-24 2:08PM EDT36.500.010.000.000.00-327750.00%
BAC230331C000370002023-03-23 3:30PM EDT37.000.010.000.000.00-11,08850.00%
BAC230331C000380002023-03-24 9:39AM EDT38.000.010.000.000.00-51,05350.00%
BAC230331C000390002023-03-23 3:30PM EDT39.000.010.000.000.00-11,57150.00%
BAC230331C000400002023-03-21 10:23AM EDT40.000.010.000.000.00-720950.00%
BAC230331C000410002023-03-16 2:25PM EDT41.000.020.000.000.00-11711450.00%
BAC230331C000420002023-03-17 12:41PM EDT42.000.010.000.000.00-111750.00%
BAC230331C000430002023-03-17 11:03AM EDT43.000.010.000.000.00-2550.00%
BAC230331C000440002023-03-16 9:50AM EDT44.000.010.000.000.00--2950.00%
BAC230331C000450002023-03-16 3:45PM EDT45.000.010.000.000.00--550.00%
BAC230331C000460002023-03-16 1:58PM EDT46.000.010.000.000.00--6550.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC230331P000150002023-03-24 9:31AM EDT15.000.010.000.000.00-137350.00%
BAC230331P000160002023-03-24 1:47PM EDT16.000.010.000.000.00-8541,53450.00%
BAC230331P000170002023-03-24 2:48PM EDT17.000.010.000.000.00-24241450.00%
BAC230331P000180002023-03-24 3:26PM EDT18.000.010.000.000.00-20645650.00%
BAC230331P000190002023-03-24 3:57PM EDT19.000.010.000.000.00-1,5956,47250.00%
BAC230331P000200002023-03-24 3:57PM EDT20.000.020.000.000.00-1,2499,41250.00%
BAC230331P000205002023-03-24 3:43PM EDT20.500.020.000.000.00-25234650.00%
BAC230331P000210002023-03-24 3:54PM EDT21.000.030.000.000.00-5396,23750.00%
BAC230331P000215002023-03-24 3:19PM EDT21.500.040.000.000.00-56379250.00%
BAC230331P000220002023-03-24 3:53PM EDT22.000.040.000.000.00-1,8152,19450.00%
BAC230331P000225002023-03-24 3:53PM EDT22.500.050.000.000.00-72171050.00%
BAC230331P000230002023-03-24 3:56PM EDT23.000.050.000.000.00-2,8096,58025.00%
BAC230331P000235002023-03-24 3:59PM EDT23.500.060.000.000.00-1,1801,18925.00%
BAC230331P000240002023-03-24 3:59PM EDT24.000.090.000.000.00-2,7664,29325.00%
BAC230331P000245002023-03-24 3:59PM EDT24.500.100.000.000.00-1,2381,85125.00%
BAC230331P000250002023-03-24 3:59PM EDT25.000.140.000.000.00-4,34921,88925.00%
BAC230331P000255002023-03-24 3:59PM EDT25.500.210.000.000.00-7,5276,85012.50%
BAC230331P000260002023-03-24 3:59PM EDT26.000.270.000.000.00-22,71122,67012.50%
BAC230331P000265002023-03-24 3:59PM EDT26.500.400.000.000.00-6,4276,3006.25%
BAC230331P000270002023-03-24 3:59PM EDT27.000.580.000.000.00-4,9798,5161.56%
BAC230331P000275002023-03-24 3:59PM EDT27.500.810.000.000.00-1,4764,5250.00%
BAC230331P000280002023-03-24 3:59PM EDT28.001.100.000.000.00-2,2608,7750.00%
BAC230331P000285002023-03-24 3:57PM EDT28.501.490.000.000.00-5312,2530.00%
BAC230331P000290002023-03-24 3:55PM EDT29.001.920.000.000.00-80711,7860.00%
BAC230331P000295002023-03-24 3:55PM EDT29.502.370.000.000.00-2751,2520.00%
BAC230331P000300002023-03-24 3:57PM EDT30.002.860.000.000.00-4082,8600.00%
BAC230331P000305002023-03-24 3:04PM EDT30.503.400.000.000.00-3373850.00%
BAC230331P000310002023-03-24 3:44PM EDT31.003.840.000.000.00-2879530.00%
BAC230331P000315002023-03-24 2:54PM EDT31.504.380.000.000.00-136650.00%
BAC230331P000320002023-03-24 3:55PM EDT32.004.950.000.000.00-271,8930.00%
BAC230331P000325002023-03-24 1:41PM EDT32.505.290.000.000.00-1970.00%
BAC230331P000330002023-03-24 12:24PM EDT33.006.200.000.000.00-910.00%
BAC230331P000335002023-03-24 12:54PM EDT33.506.650.000.000.00-1140.00%
BAC230331P000340002023-03-23 2:46PM EDT34.007.120.000.000.00-3202870.00%
BAC230331P000345002023-03-21 10:05AM EDT34.505.650.000.000.00-120.00%
BAC230331P000350002023-03-23 2:30PM EDT35.008.150.000.000.00-291450.00%
BAC230331P000355002023-03-23 9:33AM EDT35.507.450.000.000.00-100.00%
BAC230331P000360002023-03-20 9:56AM EDT36.007.670.000.000.00-100.00%
BAC230331P000370002023-03-15 1:28PM EDT37.008.800.000.000.00-630.00%
BAC230331P000380002023-03-17 3:32PM EDT38.0010.150.000.000.00-50500.00%
BAC230331P000390002023-03-08 4:56PM EDT39.006.400.000.000.00--00.00%
BAC230331P000400002023-03-24 2:25PM EDT40.0012.800.000.000.00-200.00%
BAC230331P000420002023-02-14 2:17PM EDT42.006.2012.9513.100.00--60.00%
BAC230331P000460002023-03-14 10:05AM EDT46.0016.750.000.000.00--00.00%
BAC230331P000470002023-03-23 11:20AM EDT47.0019.250.000.000.00-120.00%