BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC200710C000150002020-07-01 3:16PM EDT15.008.958.458.50+0.70+8.48%112236.72%
BAC200710C000170002020-06-26 2:20PM EDT17.006.656.406.500.00-22174.61%
BAC200710C000180002020-07-02 3:11PM EDT18.005.405.455.50-0.32-5.59%212154.69%
BAC200710C000190002020-06-24 11:55AM EDT19.004.004.354.50-0.75-15.79%25118.75%
BAC200710C000195002020-06-15 4:13PM EDT19.506.504.004.100.00--0130.08%
BAC200710C000200002020-07-02 3:59PM EDT20.003.303.403.55-0.05-1.49%8949104.69%
BAC200710C000205002020-07-02 9:31AM EDT20.503.252.892.97+0.31+10.54%31084.77%
BAC200710C000210002020-07-02 3:45PM EDT21.002.342.402.48-0.03-1.27%8619074.61%
BAC200710C000215002020-07-02 3:42PM EDT21.501.911.972.02-0.28-12.79%141369.92%
BAC200710C000220002020-07-02 3:36PM EDT22.001.451.491.54-0.01-0.68%33537059.18%
BAC200710C000225002020-07-02 3:58PM EDT22.500.981.161.13-0.09-8.41%50124158.01%
BAC200710C000230002020-07-02 3:59PM EDT23.000.640.750.77-0.13-16.88%2,8601,83450.98%
BAC200710C000235002020-07-02 3:59PM EDT23.500.380.470.49-0.14-26.92%4,1973,16149.22%
BAC200710C000240002020-07-02 3:59PM EDT24.000.230.280.32-0.11-32.35%5,1885,07650.49%
BAC200710C000245002020-07-02 3:58PM EDT24.500.130.160.16-0.09-40.91%3,5484,43646.88%
BAC200710C000250002020-07-02 3:58PM EDT25.000.080.090.10-0.06-42.86%4,4108,32249.22%
BAC200710C000255002020-07-02 3:58PM EDT25.500.050.060.07-0.03-37.50%1,2114,64951.95%
BAC200710C000260002020-07-02 3:53PM EDT26.000.030.020.03-0.03-50.00%8797,35150.78%
BAC200710C000265002020-07-02 3:49PM EDT26.500.010.020.02-0.03-75.00%3491,34453.91%
BAC200710C000270002020-07-02 2:26PM EDT27.000.010.010.02-0.02-66.67%1342,84157.03%
BAC200710C000275002020-07-02 2:34PM EDT27.500.010.000.02-0.01-50.00%1378459.38%
BAC200710C000280002020-07-02 3:38PM EDT28.000.010.000.01-0.01-50.00%482,16359.38%
BAC200710C000285002020-07-02 12:04PM EDT28.500.010.000.020.00-71,12070.31%
BAC200710C000290002020-07-02 12:06PM EDT29.000.010.000.010.00-191,24768.75%
BAC200710C000295002020-07-02 10:05AM EDT29.500.010.000.03-0.01-50.00%1155084.38%
BAC200710C000300002020-07-02 10:14AM EDT30.000.020.000.02-0.01-33.33%13,46984.38%
BAC200710C000305002020-07-01 2:28PM EDT30.500.010.000.000.00-257150.00%
BAC200710C000310002020-07-01 2:20PM EDT31.000.010.000.010.00-2035987.50%
BAC200710C000315002020-06-29 9:43AM EDT31.500.010.000.010.00-477690.63%
BAC200710C000320002020-06-30 2:30PM EDT32.000.010.000.000.00-4228450.00%
BAC200710C000325002020-06-29 11:51AM EDT32.500.010.000.000.00-225250.00%
BAC200710C000330002020-06-30 11:56AM EDT33.000.010.000.010.00-101,058103.13%
BAC200710C000340002020-06-22 10:05AM EDT34.000.010.000.000.00-24350.00%
BAC200710C000350002020-07-02 9:52AM EDT35.000.010.010.010.00-1475128.13%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC200710P000150002020-07-01 3:24PM EDT15.000.010.000.180.00-1214203.13%
BAC200710P000180002020-07-02 9:58AM EDT18.000.010.000.000.00-6022950.00%
BAC200710P000190002020-07-02 1:00PM EDT19.000.020.000.020.00-1088671.88%
BAC200710P000195002020-07-02 3:54PM EDT19.500.010.000.00-0.01-50.00%2515625.00%
BAC200710P000200002020-07-02 1:44PM EDT20.000.020.010.02+0.01+100.00%2281,32460.16%
BAC200710P000205002020-07-02 3:59PM EDT20.500.020.000.02-0.02-50.00%3,3084,81954.69%
BAC200710P000210002020-07-02 3:54PM EDT21.000.030.030.04-0.04-57.14%4391,80550.78%
BAC200710P000215002020-07-02 3:31PM EDT21.500.060.060.06-0.04-40.00%6683,36147.27%
BAC200710P000220002020-07-02 3:59PM EDT22.000.100.090.10-0.09-47.37%4,6677,99643.36%
BAC200710P000225002020-07-02 3:58PM EDT22.500.210.180.19-0.11-34.38%6,28425,08941.60%
BAC200710P000230002020-07-02 3:59PM EDT23.000.350.330.34-0.15-30.00%4,7095,87739.84%
BAC200710P000235002020-07-02 3:58PM EDT23.500.580.540.56-0.17-22.67%4,4013,58037.31%
BAC200710P000240002020-07-02 3:56PM EDT24.000.930.850.87-0.14-13.08%2,6613,81234.96%
BAC200710P000245002020-07-02 3:59PM EDT24.501.341.211.25-0.10-6.94%11291030.08%
BAC200710P000250002020-07-02 3:48PM EDT25.001.801.501.68-0.05-2.70%2401,5000.00%
BAC200710P000255002020-07-02 2:32PM EDT25.502.212.112.16-0.09-3.91%271,0200.00%
BAC200710P000260002020-07-02 3:11PM EDT26.002.672.422.64-0.10-3.61%7616,0240.00%
BAC200710P000265002020-07-02 2:03PM EDT26.503.002.912.97-0.22-6.83%22940.00%
BAC200710P000270002020-07-02 10:20AM EDT27.003.623.453.55-0.13-3.47%302360.00%
BAC200710P000275002020-07-02 9:42AM EDT27.503.603.954.05-0.40-10.00%421960.00%
BAC200710P000280002020-07-01 2:50PM EDT28.004.754.504.600.00-266370.00%
BAC200710P000285002020-07-02 10:10AM EDT28.504.554.955.05-0.51-10.08%11440.00%
BAC200710P000290002020-07-01 2:58PM EDT29.005.755.505.600.00-260.00%
BAC200710P000295002020-06-26 10:32AM EDT29.505.905.956.000.00-170.00%
BAC200710P000300002020-06-26 12:45PM EDT30.006.706.506.600.00-2900.00%
BAC200710P000305002020-06-15 10:04AM EDT30.506.766.957.150.00--00.00%
BAC200710P000310002020-06-30 10:16AM EDT31.006.937.207.550.00-1000.00%
BAC200710P000315002020-06-17 12:35PM EDT31.506.207.957.950.00-1800.00%
BAC200710P000320002020-06-26 10:20AM EDT32.008.458.508.600.00-100.00%
BAC200710P000350002020-06-25 9:46AM EDT35.0011.1011.4011.550.00--10.00%