Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230331C00015000 | 2023-03-24 3:09PM EDT | 15.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| BAC230331C00016000 | 2023-03-22 2:53PM EDT | 16.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BAC230331C00017000 | 2023-03-24 1:02PM EDT | 17.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 40 | 208 | 0.00% |
| BAC230331C00018000 | 2023-03-24 11:54AM EDT | 18.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BAC230331C00019000 | 2023-03-23 2:53PM EDT | 19.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BAC230331C00020000 | 2023-03-24 3:07PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 39 | 113 | 0.00% |
| BAC230331C00020500 | 2023-03-22 9:45AM EDT | 20.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| BAC230331C00021000 | 2023-03-24 3:18PM EDT | 21.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| BAC230331C00021500 | 2023-03-24 12:56PM EDT | 21.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BAC230331C00022000 | 2023-03-24 2:33PM EDT | 22.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BAC230331C00022500 | 2023-03-24 9:37AM EDT | 22.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BAC230331C00023000 | 2023-03-24 3:37PM EDT | 23.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 37 | 29 | 0.00% |
| BAC230331C00023500 | 2023-03-24 2:42PM EDT | 23.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| BAC230331C00024000 | 2023-03-24 2:19PM EDT | 24.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 118 | 0.00% |
| BAC230331C00024500 | 2023-03-24 2:17PM EDT | 24.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 46 | 38 | 0.00% |
| BAC230331C00025000 | 2023-03-24 3:59PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 556 | 646 | 0.00% |
| BAC230331C00025500 | 2023-03-24 3:31PM EDT | 25.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 359 | 314 | 0.00% |
| BAC230331C00026000 | 2023-03-24 3:51PM EDT | 26.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,941 | 1,487 | 0.00% |
| BAC230331C00026500 | 2023-03-24 3:59PM EDT | 26.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5,338 | 3,332 | 0.00% |
| BAC230331C00027000 | 2023-03-24 3:59PM EDT | 27.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11,701 | 6,103 | 0.00% |
| BAC230331C00027500 | 2023-03-24 3:59PM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8,254 | 10,046 | 3.13% |
| BAC230331C00028000 | 2023-03-24 3:59PM EDT | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20,000 | 17,365 | 6.25% |
| BAC230331C00028500 | 2023-03-24 3:59PM EDT | 28.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,460 | 6,663 | 12.50% |
| BAC230331C00029000 | 2023-03-24 3:59PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,662 | 20,369 | 12.50% |
| BAC230331C00029500 | 2023-03-24 3:59PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,191 | 7,538 | 25.00% |
| BAC230331C00030000 | 2023-03-24 3:58PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,688 | 13,641 | 25.00% |
| BAC230331C00030500 | 2023-03-24 3:59PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 652 | 2,871 | 25.00% |
| BAC230331C00031000 | 2023-03-24 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,964 | 13,176 | 25.00% |
| BAC230331C00031500 | 2023-03-24 3:41PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 591 | 8,432 | 25.00% |
| BAC230331C00032000 | 2023-03-24 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 10,318 | 25.00% |
| BAC230331C00032500 | 2023-03-24 3:35PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 1,385 | 50.00% |
| BAC230331C00033000 | 2023-03-24 1:43PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,938 | 50.00% |
| BAC230331C00033500 | 2023-03-24 9:58AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 1,140 | 50.00% |
| BAC230331C00034000 | 2023-03-24 2:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,030 | 4,436 | 50.00% |
| BAC230331C00034500 | 2023-03-24 9:47AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 566 | 50.00% |
| BAC230331C00035000 | 2023-03-24 12:24PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,916 | 50.00% |
| BAC230331C00035500 | 2023-03-22 12:09PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,375 | 50.00% |
| BAC230331C00036000 | 2023-03-24 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 3,781 | 50.00% |
| BAC230331C00036500 | 2023-03-24 2:08PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 50.00% |
| BAC230331C00037000 | 2023-03-23 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 50.00% |
| BAC230331C00038000 | 2023-03-24 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,053 | 50.00% |
| BAC230331C00039000 | 2023-03-23 3:30PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,571 | 50.00% |
| BAC230331C00040000 | 2023-03-21 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 209 | 50.00% |
| BAC230331C00041000 | 2023-03-16 2:25PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 114 | 50.00% |
| BAC230331C00042000 | 2023-03-17 12:41PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| BAC230331C00043000 | 2023-03-17 11:03AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BAC230331C00044000 | 2023-03-16 9:50AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| BAC230331C00045000 | 2023-03-16 3:45PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BAC230331C00046000 | 2023-03-16 1:58PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 65 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230331P00015000 | 2023-03-24 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 50.00% |
| BAC230331P00016000 | 2023-03-24 1:47PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 854 | 1,534 | 50.00% |
| BAC230331P00017000 | 2023-03-24 2:48PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 414 | 50.00% |
| BAC230331P00018000 | 2023-03-24 3:26PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 456 | 50.00% |
| BAC230331P00019000 | 2023-03-24 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,595 | 6,472 | 50.00% |
| BAC230331P00020000 | 2023-03-24 3:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,249 | 9,412 | 50.00% |
| BAC230331P00020500 | 2023-03-24 3:43PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 346 | 50.00% |
| BAC230331P00021000 | 2023-03-24 3:54PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 539 | 6,237 | 50.00% |
| BAC230331P00021500 | 2023-03-24 3:19PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 563 | 792 | 50.00% |
| BAC230331P00022000 | 2023-03-24 3:53PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,815 | 2,194 | 50.00% |
| BAC230331P00022500 | 2023-03-24 3:53PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 721 | 710 | 50.00% |
| BAC230331P00023000 | 2023-03-24 3:56PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,809 | 6,580 | 25.00% |
| BAC230331P00023500 | 2023-03-24 3:59PM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,180 | 1,189 | 25.00% |
| BAC230331P00024000 | 2023-03-24 3:59PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,766 | 4,293 | 25.00% |
| BAC230331P00024500 | 2023-03-24 3:59PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,238 | 1,851 | 25.00% |
| BAC230331P00025000 | 2023-03-24 3:59PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,349 | 21,889 | 25.00% |
| BAC230331P00025500 | 2023-03-24 3:59PM EDT | 25.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7,527 | 6,850 | 12.50% |
| BAC230331P00026000 | 2023-03-24 3:59PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22,711 | 22,670 | 12.50% |
| BAC230331P00026500 | 2023-03-24 3:59PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,427 | 6,300 | 6.25% |
| BAC230331P00027000 | 2023-03-24 3:59PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,979 | 8,516 | 1.56% |
| BAC230331P00027500 | 2023-03-24 3:59PM EDT | 27.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,476 | 4,525 | 0.00% |
| BAC230331P00028000 | 2023-03-24 3:59PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,260 | 8,775 | 0.00% |
| BAC230331P00028500 | 2023-03-24 3:57PM EDT | 28.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 531 | 2,253 | 0.00% |
| BAC230331P00029000 | 2023-03-24 3:55PM EDT | 29.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 807 | 11,786 | 0.00% |
| BAC230331P00029500 | 2023-03-24 3:55PM EDT | 29.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 275 | 1,252 | 0.00% |
| BAC230331P00030000 | 2023-03-24 3:57PM EDT | 30.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 408 | 2,860 | 0.00% |
| BAC230331P00030500 | 2023-03-24 3:04PM EDT | 30.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 337 | 385 | 0.00% |
| BAC230331P00031000 | 2023-03-24 3:44PM EDT | 31.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 287 | 953 | 0.00% |
| BAC230331P00031500 | 2023-03-24 2:54PM EDT | 31.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 13 | 665 | 0.00% |
| BAC230331P00032000 | 2023-03-24 3:55PM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 1,893 | 0.00% |
| BAC230331P00032500 | 2023-03-24 1:41PM EDT | 32.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 19 | 7 | 0.00% |
| BAC230331P00033000 | 2023-03-24 12:24PM EDT | 33.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| BAC230331P00033500 | 2023-03-24 12:54PM EDT | 33.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| BAC230331P00034000 | 2023-03-23 2:46PM EDT | 34.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 320 | 287 | 0.00% |
| BAC230331P00034500 | 2023-03-21 10:05AM EDT | 34.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BAC230331P00035000 | 2023-03-23 2:30PM EDT | 35.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 0.00% |
| BAC230331P00035500 | 2023-03-23 9:33AM EDT | 35.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230331P00036000 | 2023-03-20 9:56AM EDT | 36.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC230331P00037000 | 2023-03-15 1:28PM EDT | 37.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| BAC230331P00038000 | 2023-03-17 3:32PM EDT | 38.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| BAC230331P00039000 | 2023-03-08 4:56PM EDT | 39.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230331P00040000 | 2023-03-24 2:25PM EDT | 40.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC230331P00042000 | 2023-02-14 2:17PM EDT | 42.00 | 6.20 | 12.95 | 13.10 | 0.00 | - | - | 6 | 0.00% |
| BAC230331P00046000 | 2023-03-14 10:05AM EDT | 46.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC230331P00047000 | 2023-03-23 11:20AM EDT | 47.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
