Canada markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.68+0.55 (+1.44%)
At close: 4:00PM EDT
38.60 -0.08 (-0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC210730C000200002021-07-27 9:40AM EDT20.0017.5018.6518.750.00-115525.00%
BAC210730C000250002021-07-22 10:52AM EDT25.0012.9913.6513.750.00--1359.38%
BAC210730C000300002021-07-27 9:52AM EDT30.008.108.658.750.00-13221.88%
BAC210730C000310002021-07-29 11:28AM EDT31.007.677.657.75+0.64+9.10%1015196.88%
BAC210730C000320002021-07-29 10:18AM EDT32.006.806.656.75+0.82+13.71%214171.88%
BAC210730C000340002021-07-29 11:57AM EDT34.004.784.654.75+0.78+19.50%930123.44%
BAC210730C000350002021-07-29 3:08PM EDT35.003.803.653.75+0.40+11.76%4429999.22%
BAC210730C000355002021-07-29 12:11PM EDT35.503.353.153.25+0.35+11.67%74787.50%
BAC210730C000360002021-07-29 11:25AM EDT36.002.802.662.74+0.55+24.44%19355675.00%
BAC210730C000365002021-07-29 1:04PM EDT36.502.452.152.24+0.50+25.64%3340359.38%
BAC210730C000370002021-07-29 3:14PM EDT37.001.751.661.75+0.54+44.63%4392,39553.13%
BAC210730C000375002021-07-29 3:59PM EDT37.501.231.181.23+0.44+55.70%8442,51848.05%
BAC210730C000380002021-07-29 3:56PM EDT38.000.740.700.76+0.33+80.49%4,74015,96838.28%
BAC210730C000385002021-07-29 3:59PM EDT38.500.320.300.34+0.14+77.78%12,68614,51429.69%
BAC210730C000390002021-07-29 3:59PM EDT39.000.090.080.09+0.01+12.50%12,85014,40026.17%
BAC210730C000395002021-07-29 3:56PM EDT39.500.030.020.030.00-3,8729,36931.25%
BAC210730C000400002021-07-29 3:59PM EDT40.000.010.000.010.00-2,5208,42535.94%
BAC210730C000405002021-07-29 3:20PM EDT40.500.010.000.010.00-695,62745.31%
BAC210730C000410002021-07-29 3:44PM EDT41.000.010.000.010.00-265,42450.00%
BAC210730C000415002021-07-29 1:42PM EDT41.500.010.000.010.00-43,69159.38%
BAC210730C000420002021-07-29 11:41AM EDT42.000.010.000.010.00-432,18768.75%
BAC210730C000425002021-07-28 3:19PM EDT42.500.020.000.010.00-41,39775.00%
BAC210730C000430002021-07-27 12:38PM EDT43.000.010.000.010.00-13,96584.38%
BAC210730C000435002021-07-26 1:04PM EDT43.500.010.000.010.00-397593.75%
BAC210730C000440002021-07-28 3:30PM EDT44.000.010.000.010.00-21,067100.00%
BAC210730C000445002021-07-28 1:31PM EDT44.500.030.000.010.00-1751106.25%
BAC210730C000450002021-07-23 11:34AM EDT45.000.010.000.010.00-35821115.63%
BAC210730C000455002021-07-29 9:30AM EDT45.500.010.000.01-0.01-50.00%4374125.00%
BAC210730C000460002021-07-28 12:06PM EDT46.000.020.000.010.00-1365131.25%
BAC210730C000465002021-07-15 3:51PM EDT46.500.030.000.010.00-3120137.50%
BAC210730C000470002021-07-20 9:39AM EDT47.000.010.000.020.00-1613156.25%
BAC210730C000475002021-07-23 3:04PM EDT47.500.010.000.010.00-1516150.00%
BAC210730C000480002021-07-23 3:05PM EDT48.000.010.000.010.00-2527156.25%
BAC210730C000485002021-07-14 10:58AM EDT48.500.020.000.030.00-40335187.50%
BAC210730C000490002021-07-28 12:06PM EDT49.000.010.000.020.00-1728184.38%
BAC210730C000495002021-07-14 9:45AM EDT49.500.270.000.010.00-11,374175.00%
BAC210730C000500002021-07-26 12:52PM EDT50.000.010.000.010.00-1758181.25%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC210730P000200002021-07-27 2:16PM EDT20.000.010.000.000.00-152950.00%
BAC210730P000250002021-07-21 10:55AM EDT25.000.010.000.020.00-278331.25%
BAC210730P000300002021-07-29 9:35AM EDT30.000.010.000.01-0.01-50.00%13,712187.50%
BAC210730P000310002021-07-27 3:51PM EDT31.000.010.000.010.00-11934162.50%
BAC210730P000320002021-07-27 3:51PM EDT32.000.010.000.030.00-111,086165.63%
BAC210730P000330002021-07-27 3:51PM EDT33.000.010.000.010.00-15843125.00%
BAC210730P000340002021-07-29 3:55PM EDT34.000.010.000.020.00-566,409112.50%
BAC210730P000350002021-07-29 11:38AM EDT35.000.010.000.010.00-153,89981.25%
BAC210730P000355002021-07-29 11:04AM EDT35.500.010.000.010.00-283,30571.88%
BAC210730P000360002021-07-29 3:58PM EDT36.000.010.000.02-0.01-50.00%1824,85767.19%
BAC210730P000365002021-07-29 2:53PM EDT36.500.010.000.02-0.02-66.67%3084,36156.25%
BAC210730P000370002021-07-29 3:21PM EDT37.000.010.010.02-0.05-83.33%90610,00650.78%
BAC210730P000375002021-07-29 3:50PM EDT37.500.020.020.03-0.10-83.33%1,8209,66542.19%
BAC210730P000380002021-07-29 3:58PM EDT38.000.050.040.05-0.22-81.48%5,61321,14732.42%
BAC210730P000385002021-07-29 3:59PM EDT38.500.130.130.15-0.43-76.79%22,9107,08228.52%
BAC210730P000390002021-07-29 3:59PM EDT39.000.400.400.41-0.46-53.49%4,2965,58326.17%
BAC210730P000395002021-07-29 3:54PM EDT39.500.820.800.87-0.53-39.26%60164736.33%
BAC210730P000400002021-07-29 3:39PM EDT40.001.241.291.35-0.47-27.49%4921,86244.53%
BAC210730P000405002021-07-29 2:15PM EDT40.501.621.771.85-0.57-26.03%5964156.25%
BAC210730P000410002021-07-29 3:57PM EDT41.002.322.272.35-0.56-19.44%918167.97%
BAC210730P000415002021-07-29 3:57PM EDT41.502.772.772.85-0.61-18.05%8131378.91%
BAC210730P000420002021-07-29 2:35PM EDT42.003.203.253.35-0.42-11.60%1111589.06%
BAC210730P000425002021-07-29 2:36PM EDT42.503.703.753.85-0.87-19.04%102199.22%
BAC210730P000430002021-07-27 10:43AM EDT43.004.264.254.35-0.49-10.32%414109.38%
BAC210730P000435002021-07-27 12:58PM EDT43.504.734.754.85-1.02-17.74%77119.53%
BAC210730P000440002021-07-27 9:44AM EDT44.006.455.255.350.00-237128.91%
BAC210730P000445002021-07-12 10:55AM EDT44.506.265.755.850.00-10137.50%
BAC210730P000450002021-07-29 11:28AM EDT45.006.306.256.35-0.60-8.70%55146.88%
BAC210730P000460002021-07-15 12:39PM EDT46.006.807.157.250.00-140.00%
BAC210730P000475002021-07-26 9:31AM EDT47.509.508.758.850.00-745190.63%
BAC210730P000480002021-07-27 3:31PM EDT48.0010.109.259.350.00-10196.88%
BAC210730P000485002021-07-22 9:30AM EDT48.5010.159.759.850.00-3535206.25%
BAC210730P000495002021-06-14 11:12AM EDT49.508.0511.5512.150.00--15495.31%