Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231006C00019000 | 2023-09-28 12:58PM EDT | 19.00 | 8.35 | 8.35 | 8.45 | 0.00 | - | 1 | 5 | 121.88% |
| BAC231006C00020000 | 2023-09-29 12:58PM EDT | 20.00 | 7.51 | 7.35 | 7.45 | -1.49 | -16.56% | 11 | 2 | 106.25% |
| BAC231006C00023000 | 2023-09-29 12:05PM EDT | 23.00 | 4.70 | 4.35 | 4.45 | +0.25 | +5.62% | 2 | 0 | 64.06% |
| BAC231006C00024000 | 2023-09-22 9:36AM EDT | 24.00 | 4.14 | 3.35 | 3.45 | 0.00 | - | 1 | 6 | 50.00% |
| BAC231006C00024500 | 2023-09-27 3:13PM EDT | 24.50 | 2.93 | 2.89 | 2.96 | 0.00 | - | 1 | 1 | 50.78% |
| BAC231006C00025000 | 2023-09-29 12:59PM EDT | 25.00 | 2.52 | 2.39 | 2.47 | -0.08 | -3.08% | 17 | 22 | 51.56% |
| BAC231006C00025500 | 2023-09-29 3:35PM EDT | 25.50 | 1.86 | 1.90 | 1.98 | -0.12 | -6.06% | 1 | 3 | 44.53% |
| BAC231006C00026000 | 2023-09-29 3:42PM EDT | 26.00 | 1.39 | 1.43 | 1.49 | -0.27 | -16.27% | 29 | 184 | 36.72% |
| BAC231006C00026500 | 2023-09-29 3:57PM EDT | 26.50 | 0.98 | 0.99 | 1.02 | -0.17 | -14.78% | 89 | 77 | 30.27% |
| BAC231006C00027000 | 2023-09-29 3:59PM EDT | 27.00 | 0.62 | 0.61 | 0.64 | -0.14 | -18.42% | 2,248 | 505 | 28.13% |
| BAC231006C00027500 | 2023-09-29 3:59PM EDT | 27.50 | 0.32 | 0.31 | 0.33 | -0.13 | -28.89% | 3,196 | 3,825 | 25.59% |
| BAC231006C00028000 | 2023-09-29 3:56PM EDT | 28.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 4,368 | 5,517 | 24.22% |
| BAC231006C00028500 | 2023-09-29 3:57PM EDT | 28.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 6,447 | 4,905 | 25.00% |
| BAC231006C00029000 | 2023-09-29 3:57PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 439 | 8,685 | 27.34% |
| BAC231006C00029500 | 2023-09-29 2:19PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 790 | 1,127 | 30.86% |
| BAC231006C00030000 | 2023-09-29 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 144 | 4,973 | 32.81% |
| BAC231006C00030500 | 2023-09-28 10:24AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,774 | 37.50% |
| BAC231006C00031000 | 2023-09-28 12:40PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,041 | 2,752 | 42.19% |
| BAC231006C00031500 | 2023-09-25 2:25PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 46.88% |
| BAC231006C00032000 | 2023-09-27 12:42PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,431 | 51.56% |
| BAC231006C00032500 | 2023-09-21 12:56PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 50.00% |
| BAC231006C00033000 | 2023-09-19 12:26PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 213 | 54.69% |
| BAC231006C00034000 | 2023-09-15 9:41AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 178 | 62.50% |
| BAC231006C00035000 | 2023-09-22 10:28AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 68.75% |
| BAC231006C00037000 | 2023-09-01 1:53PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231006P00018000 | 2023-09-06 11:20AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 111 | 115.63% |
| BAC231006P00020000 | 2023-09-25 12:42PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 87.50% |
| BAC231006P00021000 | 2023-09-01 1:01PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| BAC231006P00022000 | 2023-09-26 12:26PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,939 | 1,943 | 65.63% |
| BAC231006P00022500 | 2023-09-26 12:27PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,250 | 2,275 | 59.38% |
| BAC231006P00023000 | 2023-09-27 12:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 330 | 53.13% |
| BAC231006P00023500 | 2023-09-28 12:59PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,194 | 51.56% |
| BAC231006P00024000 | 2023-09-29 2:03PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,091 | 45.31% |
| BAC231006P00024500 | 2023-09-28 3:01PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 444 | 39.06% |
| BAC231006P00025000 | 2023-09-29 3:59PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 595 | 996 | 36.72% |
| BAC231006P00025500 | 2023-09-29 3:07PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,120 | 822 | 32.81% |
| BAC231006P00026000 | 2023-09-29 3:51PM EDT | 26.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 330 | 12,162 | 28.91% |
| BAC231006P00026500 | 2023-09-29 3:59PM EDT | 26.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 358 | 1,756 | 26.37% |
| BAC231006P00027000 | 2023-09-29 3:59PM EDT | 27.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 7,632 | 3,402 | 25.29% |
| BAC231006P00027500 | 2023-09-29 3:59PM EDT | 27.50 | 0.41 | 0.40 | 0.42 | +0.03 | +7.89% | 3,953 | 7,641 | 23.54% |
| BAC231006P00028000 | 2023-09-29 3:56PM EDT | 28.00 | 0.76 | 0.71 | 0.74 | +0.13 | +20.63% | 934 | 3,584 | 22.56% |
| BAC231006P00028500 | 2023-09-29 3:53PM EDT | 28.50 | 1.11 | 1.13 | 1.18 | +0.09 | +8.82% | 143 | 504 | 25.00% |
| BAC231006P00029000 | 2023-09-29 3:54PM EDT | 29.00 | 1.61 | 1.55 | 1.66 | +0.16 | +11.03% | 276 | 1,616 | 29.30% |
| BAC231006P00029500 | 2023-09-28 10:59AM EDT | 29.50 | 2.05 | 2.04 | 2.16 | 0.00 | - | 16 | 20 | 35.55% |
| BAC231006P00030000 | 2023-09-29 2:05PM EDT | 30.00 | 2.64 | 2.57 | 2.66 | -0.07 | -2.58% | 1 | 2 | 41.80% |
| BAC231006P00030500 | 2023-09-29 11:21AM EDT | 30.50 | 2.73 | 3.05 | 3.20 | -0.11 | -3.87% | 3 | 0 | 55.47% |
| BAC231006P00031000 | 2023-09-25 12:59PM EDT | 31.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 1 | 18 | 50.00% |
| BAC231006P00031500 | 2023-09-26 2:21PM EDT | 31.50 | 4.48 | 4.05 | 4.15 | 0.00 | - | 2 | 0 | 55.47% |
| BAC231006P00032000 | 2023-09-26 1:49PM EDT | 32.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 4 | 0 | 60.16% |
| BAC231006P00033000 | 2023-09-29 2:05PM EDT | 33.00 | 5.68 | 5.55 | 5.70 | -0.02 | -0.35% | 2 | 0 | 54.69% |
| BAC231006P00033500 | 2023-09-26 12:23PM EDT | 33.50 | 6.20 | 6.05 | 6.20 | 0.00 | - | - | 0 | 59.38% |
| BAC231006P00034000 | 2023-09-27 10:00AM EDT | 34.00 | 6.66 | 6.55 | 6.70 | 0.00 | - | 3 | 0 | 62.50% |
| BAC231006P00038000 | 2023-09-07 1:16PM EDT | 38.00 | 9.70 | 10.55 | 10.70 | 0.00 | - | 2 | 0 | 90.63% |
| BAC231006P00040000 | 2023-09-08 1:58PM EDT | 40.00 | 11.75 | 12.55 | 12.70 | 0.00 | - | 2 | 0 | 100.00% |
© 2023 Yahoo. All rights reserved.
