Canada markets close in 57 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.13+0.65 (+1.39%)
As of 3:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC211022C000250002021-10-18 2:29AM EDT25.0021.5021.5022.700.00--4503.91%
BAC211022C000300002021-10-13 10:28AM EDT30.0012.8516.6517.900.00--23284.38%
BAC211022C000330002021-10-18 10:10AM EDT33.0013.7013.4514.950.00-12206.25%
BAC211022C000350002021-10-15 3:15PM EDT35.0011.4611.5013.150.00-25212.11%
BAC211022C000360002021-10-14 2:03PM EDT36.008.8011.0511.200.00-755112.50%
BAC211022C000370002021-10-19 10:00AM EDT37.009.3010.0510.200.00-1124100.00%
BAC211022C000375002021-10-18 9:40AM EDT37.508.709.559.650.00-2328120.31%
BAC211022C000380002021-10-18 3:42PM EDT38.008.309.059.850.00-4752184.38%
BAC211022C000385002021-10-18 9:38AM EDT38.507.758.059.250.00-23107.81%
BAC211022C000390002021-10-20 11:17AM EDT39.007.818.058.20+0.56+7.72%541381.25%
BAC211022C000395002021-10-15 2:23PM EDT39.507.157.207.800.00-26135.55%
BAC211022C000400002021-10-20 12:52PM EDT40.007.057.057.20+0.45+6.82%1570071.88%
BAC211022C000405002021-10-18 9:49AM EDT40.506.276.407.300.00-1127128.13%
BAC211022C000410002021-10-20 2:41PM EDT41.006.176.056.20+0.97+18.65%201,21562.50%
BAC211022C000415002021-10-19 9:37AM EDT41.504.875.555.700.00-1011556.25%
BAC211022C000420002021-10-20 1:48PM EDT42.005.155.055.15+0.75+17.05%51,64267.19%
BAC211022C000425002021-10-20 10:44AM EDT42.504.324.555.80+0.29+7.20%2387130.08%
BAC211022C000430002021-10-20 1:41PM EDT43.004.154.054.20+0.67+19.25%451,99467.19%
BAC211022C000435002021-10-20 1:56PM EDT43.503.623.553.70+0.60+19.87%581,75360.55%
BAC211022C000440002021-10-20 2:41PM EDT44.003.153.103.20+0.65+26.00%1034,63353.71%
BAC211022C000445002021-10-20 1:42PM EDT44.502.642.602.68+0.67+34.01%6503,07743.75%
BAC211022C000450002021-10-20 2:42PM EDT45.002.162.102.18+0.64+42.11%2,1286,25337.11%
BAC211022C000460002021-10-20 2:43PM EDT46.001.181.151.21+0.51+76.12%6,74911,11326.17%
BAC211022C000470002021-10-20 2:47PM EDT47.000.390.390.40+0.20+105.26%18,63215,85819.73%
BAC211022C000480002021-10-20 2:36PM EDT48.000.100.080.10+0.05+100.00%5,1346,33522.85%
BAC211022C000490002021-10-20 2:31PM EDT49.000.030.020.030.00-9234,24827.34%
BAC211022C000500002021-10-20 1:39PM EDT50.000.010.000.010.00-3812,60531.25%
BAC211022C000510002021-10-19 9:37AM EDT51.000.010.000.020.00-2180945.31%
BAC211022C000520002021-10-19 10:24AM EDT52.000.010.000.010.00-695148.44%
BAC211022C000550002021-10-20 2:13PM EDT55.000.010.000.01-0.07-87.50%130165.63%
BAC211022C000600002021-10-07 9:51AM EDT60.000.010.000.010.00-305096.88%
BAC211022C000650002021-10-20 12:59PM EDT65.000.010.000.010.00-116125.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC211022P000300002021-10-14 3:50PM EDT30.000.010.000.010.00-821,144181.25%
BAC211022P000330002021-10-15 11:26AM EDT33.000.010.000.020.00-176207156.25%
BAC211022P000340002021-10-15 11:27AM EDT34.000.010.000.010.00-4701,145131.25%
BAC211022P000350002021-10-18 10:08AM EDT35.000.020.000.010.00-11,819121.88%
BAC211022P000360002021-10-18 1:32PM EDT36.000.010.000.010.00-102,154112.50%
BAC211022P000370002021-10-19 9:35AM EDT37.000.010.000.010.00-31,355100.00%
BAC211022P000375002021-10-19 3:54PM EDT37.500.010.000.020.00-26354103.13%
BAC211022P000380002021-10-20 9:55AM EDT38.000.010.000.010.00-11,04890.63%
BAC211022P000385002021-10-19 3:54PM EDT38.500.030.000.020.00-2613493.75%
BAC211022P000390002021-10-20 1:31PM EDT39.000.010.000.010.00-101,87181.25%
BAC211022P000395002021-10-18 2:42PM EDT39.500.010.000.010.00-1415175.00%
BAC211022P000400002021-10-20 2:27PM EDT40.000.010.000.010.00-723,52771.88%
BAC211022P000405002021-10-19 12:18PM EDT40.500.010.000.010.00-10243665.63%
BAC211022P000410002021-10-20 1:15PM EDT41.000.010.000.010.00-132,05162.50%
BAC211022P000415002021-10-20 11:50AM EDT41.500.010.000.020.00-188862.50%
BAC211022P000420002021-10-20 2:17PM EDT42.000.010.000.010.00-374,28951.56%
BAC211022P000425002021-10-20 2:18PM EDT42.500.010.000.010.00-122,27251.56%
BAC211022P000430002021-10-20 2:18PM EDT43.000.010.000.010.00-456,55046.88%
BAC211022P000435002021-10-20 1:25PM EDT43.500.010.000.010.00-2144,76341.41%
BAC211022P000440002021-10-20 1:19PM EDT44.000.010.000.01-0.01-50.00%1,0296,47335.94%
BAC211022P000445002021-10-20 2:43PM EDT44.500.020.010.02-0.02-50.00%3,2815,20534.77%
BAC211022P000450002021-10-20 2:35PM EDT45.000.020.020.03-0.03-60.00%9,50514,88731.64%
BAC211022P000460002021-10-20 2:43PM EDT46.000.050.050.06-0.14-73.68%19,40012,99023.05%
BAC211022P000470002021-10-20 2:45PM EDT47.000.280.280.30-0.45-61.64%5,4043,19921.00%
BAC211022P000480002021-10-20 2:47PM EDT48.000.990.951.00-0.59-37.34%1,61422024.51%
BAC211022P000490002021-10-20 2:22PM EDT49.001.911.871.94-0.63-24.80%13018732.42%
BAC211022P000500002021-10-20 1:37PM EDT50.002.821.262.92-0.83-22.74%315040.63%
BAC211022P000510002021-10-19 3:53PM EDT51.004.573.804.000.00-2365.04%
BAC211022P000520002021-10-19 11:20AM EDT52.005.454.205.850.00-13280.08%
BAC211022P000550002021-10-18 9:31AM EDT55.008.657.857.950.00-3278.91%
BAC211022P000600002021-10-19 9:52AM EDT60.0013.7512.0513.900.00-150146.09%
BAC211022P000650002021-10-18 2:29AM EDT65.0019.2517.2519.050.00--0223.83%