Canada markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.35-0.17 (-0.49%)
At close: 04:00PM EST
34.30 -0.05 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC240308C000200002024-02-28 1:41PM EST20.0014.3014.2014.500.00-1050.00%
BAC240308C000240002024-02-23 11:28AM EST24.0010.0010.2010.550.00-10118.75%
BAC240308C000250002024-02-08 2:42PM EST25.008.259.259.500.00--0107.03%
BAC240308C000270002024-02-12 10:35AM EST27.006.477.207.500.00--050.00%
BAC240308C000280002024-02-26 11:08AM EST28.005.856.206.500.00-11102.93%
BAC240308C000290002024-02-22 3:50PM EST29.004.555.355.500.00-1075.78%
BAC240308C000295002024-03-01 3:49PM EST29.504.944.855.00+0.83+20.19%1069.53%
BAC240308C000300002024-03-01 1:42PM EST30.004.454.354.55+0.20+4.71%5567.58%
BAC240308C000305002024-02-29 9:53AM EST30.504.133.854.050.00-183061.33%
BAC240308C000310002024-02-28 3:46PM EST31.003.253.253.550.00-354166.41%
BAC240308C000315002024-03-01 11:20AM EST31.503.052.853.05+0.41+15.53%1,058058.98%
BAC240308C000320002024-03-01 2:45PM EST32.002.542.362.58+0.08+3.25%5654.10%
BAC240308C000325002024-03-01 3:59PM EST32.501.941.772.11-0.09-4.43%391648.63%
BAC240308C000330002024-03-01 1:58PM EST33.001.541.441.49+0.04+2.67%8915831.25%
BAC240308C000335002024-03-01 3:04PM EST33.501.091.001.03-0.10-8.40%3731,54526.27%
BAC240308C000340002024-03-01 3:57PM EST34.000.660.590.66-0.11-14.29%2,0995,39324.61%
BAC240308C000345002024-03-01 3:59PM EST34.500.380.360.38-0.11-22.45%18,4227,59423.73%
BAC240308C000350002024-03-01 3:59PM EST35.000.200.180.20-0.08-28.57%10,74913,83323.63%
BAC240308C000355002024-03-01 3:59PM EST35.500.100.090.10-0.03-23.08%2,1812,48124.12%
BAC240308C000360002024-03-01 3:55PM EST36.000.040.040.05-0.03-42.86%7123,17125.00%
BAC240308C000365002024-03-01 2:53PM EST36.500.030.020.030.00-14041327.34%
BAC240308C000370002024-03-01 3:38PM EST37.000.020.010.020.00-17674929.69%
BAC240308C000375002024-03-01 1:09PM EST37.500.010.010.020.00-65727133.59%
BAC240308C000380002024-03-01 12:37PM EST38.000.010.000.010.00-261,82834.38%
BAC240308C000385002024-02-26 11:04AM EST38.500.020.000.000.00-616125.00%
BAC240308C000390002024-02-23 3:26PM EST39.000.020.000.000.00-13325325.00%
BAC240308C000400002024-02-20 9:51AM EST40.000.010.000.000.00-1311625.00%
BAC240308C000410002024-02-20 12:58PM EST41.000.020.000.000.00-101725.00%
BAC240308C000420002024-02-12 2:43PM EST42.000.010.000.080.00-525275.00%
BAC240308C000430002024-01-30 11:57AM EST43.000.020.000.060.00--278.91%
BAC240308C000440002024-02-20 9:40AM EST44.000.010.000.000.00--8050.00%
BAC240308C000450002024-02-29 11:34AM EST45.000.060.000.040.00-136186.72%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC240308P000200002024-01-30 11:56AM EST20.000.010.000.030.00--1162.50%
BAC240308P000230002024-02-29 12:30PM EST23.000.020.000.000.00-11650.00%
BAC240308P000250002024-02-16 2:58PM EST25.000.010.000.000.00-103650.00%
BAC240308P000260002024-03-01 9:41AM EST26.000.020.000.010.00-12678.13%
BAC240308P000270002024-02-26 11:29AM EST27.000.010.000.010.00-131,05668.75%
BAC240308P000280002024-02-28 11:18AM EST28.000.010.000.000.00-366250.00%
BAC240308P000285002024-03-01 12:44PM EST28.500.010.000.010.00-1189653.13%
BAC240308P000290002024-03-01 3:26PM EST29.000.010.000.010.00-1,32775150.00%
BAC240308P000295002024-03-01 3:37PM EST29.500.010.000.00-0.01-50.00%12525.00%
BAC240308P000300002024-03-01 12:32PM EST30.000.010.010.020.00-17048049.22%
BAC240308P000305002024-03-01 10:45AM EST30.500.020.010.02+0.01+100.00%4522744.53%
BAC240308P000310002024-03-01 3:13PM EST31.000.020.010.02+0.01+100.00%723,15139.06%
BAC240308P000315002024-03-01 3:35PM EST31.500.020.020.030.00-12516936.72%
BAC240308P000320002024-03-01 3:54PM EST32.000.030.020.030.00-854,58631.25%
BAC240308P000325002024-03-01 3:52PM EST32.500.040.030.040.00-2,3091,50827.34%
BAC240308P000330002024-03-01 3:57PM EST33.000.060.060.07+0.01+20.00%1,8964,48624.81%
BAC240308P000335002024-03-01 3:59PM EST33.500.110.110.120.00-2,2182,22322.07%
BAC240308P000340002024-03-01 3:59PM EST34.000.250.250.28+0.02+8.70%9,9597,01622.95%
BAC240308P000345002024-03-01 3:59PM EST34.500.470.470.49+0.06+14.63%1,3761,16021.58%
BAC240308P000350002024-03-01 3:55PM EST35.000.750.790.81-0.04-5.06%25854321.09%
BAC240308P000355002024-03-01 3:54PM EST35.501.151.041.36-0.09-7.26%4395932.32%
BAC240308P000360002024-03-01 11:50AM EST36.001.561.631.83-0.08-4.88%58137.31%
BAC240308P000370002024-02-21 11:47AM EST37.003.662.442.810.00-5748.24%
BAC240308P000380002024-02-12 2:23PM EST38.004.303.503.700.00--044.92%
BAC240308P000390002024-02-06 3:16PM EST39.006.154.454.700.00--053.91%
BAC240308P000420002024-02-26 9:47AM EST42.008.207.507.700.00-7078.13%