Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00020000 | 2024-04-19 10:44AM EDT | 20.00 | 16.87 | 18.30 | 18.45 | 0.00 | - | 1 | 1 | 303.91% |
| BAC240426C00026000 | 2024-04-17 11:43AM EDT | 26.00 | 9.50 | 11.80 | 12.45 | 0.00 | - | - | 1 | 192.97% |
| BAC240426C00027000 | 2024-04-19 9:34AM EDT | 27.00 | 11.35 | 11.15 | 11.35 | +1.85 | +19.47% | 4 | 30 | 0.00% |
| BAC240426C00028000 | 2024-04-17 11:43AM EDT | 28.00 | 7.45 | 10.00 | 10.45 | 0.00 | - | - | 103 | 160.94% |
| BAC240426C00029000 | 2024-04-23 10:47AM EDT | 29.00 | 9.20 | 8.85 | 9.40 | +1.10 | +13.58% | 1 | 2 | 115.63% |
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 30.00 | 8.45 | 8.25 | 8.45 | +1.60 | +23.36% | 4 | 4 | 130.47% |
| BAC240426C00031000 | 2024-04-18 9:57AM EDT | 31.00 | 4.70 | 7.30 | 7.45 | 0.00 | - | 2 | 279 | 115.63% |
| BAC240426C00031500 | 2024-04-16 11:18AM EDT | 31.50 | 3.15 | 6.80 | 6.95 | 0.00 | - | - | 0 | 108.59% |
| BAC240426C00032000 | 2024-04-22 1:52PM EDT | 32.00 | 5.80 | 6.20 | 6.40 | 0.00 | - | 32 | 175 | 79.69% |
| BAC240426C00032500 | 2024-04-22 1:52PM EDT | 32.50 | 5.30 | 5.20 | 5.95 | 0.00 | - | 1 | 179 | 93.75% |
| BAC240426C00033000 | 2024-04-23 10:11AM EDT | 33.00 | 5.17 | 5.30 | 5.35 | +1.17 | +29.25% | 25 | 140 | 0.00% |
| BAC240426C00033500 | 2024-04-23 9:50AM EDT | 33.50 | 4.65 | 4.80 | 4.95 | +0.32 | +7.39% | 5 | 172 | 79.69% |
| BAC240426C00034000 | 2024-04-23 11:17AM EDT | 34.00 | 4.25 | 4.30 | 4.35 | +0.48 | +12.73% | 11 | 710 | 0.00% |
| BAC240426C00034500 | 2024-04-23 12:32PM EDT | 34.50 | 3.85 | 3.80 | 3.90 | +1.10 | +40.00% | 8 | 836 | 50.00% |
| BAC240426C00035000 | 2024-04-23 12:59PM EDT | 35.00 | 3.49 | 3.25 | 3.35 | +0.75 | +27.37% | 49 | 1,798 | 0.00% |
| BAC240426C00035500 | 2024-04-23 12:08PM EDT | 35.50 | 2.90 | 2.80 | 2.86 | +0.64 | +28.32% | 54 | 1,949 | 0.00% |
| BAC240426C00036000 | 2024-04-23 1:04PM EDT | 36.00 | 2.37 | 2.30 | 2.39 | +0.57 | +31.67% | 1,199 | 7,006 | 28.13% |
| BAC240426C00036500 | 2024-04-23 12:53PM EDT | 36.50 | 1.85 | 1.83 | 1.90 | +0.52 | +39.10% | 1,168 | 2,064 | 26.56% |
| BAC240426C00037000 | 2024-04-23 1:12PM EDT | 37.00 | 1.36 | 1.33 | 1.38 | +0.47 | +52.81% | 2,587 | 6,483 | 0.00% |
| BAC240426C00037500 | 2024-04-23 1:09PM EDT | 37.50 | 0.96 | 0.88 | 0.92 | +0.43 | +81.13% | 3,793 | 7,681 | 17.58% |
| BAC240426C00038000 | 2024-04-23 1:13PM EDT | 38.00 | 0.51 | 0.52 | 0.54 | +0.24 | +88.89% | 7,795 | 5,088 | 19.43% |
| BAC240426C00038500 | 2024-04-23 1:14PM EDT | 38.50 | 0.25 | 0.25 | 0.26 | +0.12 | +92.31% | 6,161 | 3,688 | 19.53% |
| BAC240426C00039000 | 2024-04-23 1:13PM EDT | 39.00 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 1,998 | 2,915 | 21.29% |
| BAC240426C00039500 | 2024-04-23 1:05PM EDT | 39.50 | 0.04 | 0.04 | 0.05 | +0.02 | +66.67% | 4,362 | 842 | 22.46% |
| BAC240426C00040000 | 2024-04-23 1:06PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5,038 | 3,888 | 23.83% |
| BAC240426C00040500 | 2024-04-23 11:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,084 | 25.78% |
| BAC240426C00041000 | 2024-04-23 10:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 697 | 31.25% |
| BAC240426C00041500 | 2024-04-15 3:31PM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 85.35% |
| BAC240426C00042000 | 2024-04-22 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 351 | 44.53% |
| BAC240426C00043000 | 2024-04-22 10:06AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 83 | 54.69% |
| BAC240426C00044000 | 2024-04-22 11:44AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 57.81% |
| BAC240426C00045000 | 2024-04-09 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 2 | 104 | 141.99% |
| BAC240426C00046000 | 2024-04-08 11:09AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 36 | 59 | 146.48% |
| BAC240426C00047000 | 2024-04-22 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 10 | 11 | 151.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 2024-04-22 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 225.00% |
| BAC240426P00025000 | 2024-04-11 3:53PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 162.50% |
| BAC240426P00026000 | 2024-04-10 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 150.00% |
| BAC240426P00027000 | 2024-04-12 1:24PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 44 | 137.50% |
| BAC240426P00028000 | 2024-04-16 9:58AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 234.38% |
| BAC240426P00029000 | 2024-04-18 12:45PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 218 | 110.94% |
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 90.63% |
| BAC240426P00031000 | 2024-04-19 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 195 | 81.25% |
| BAC240426P00031500 | 2024-04-22 12:37PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 75.00% |
| BAC240426P00032000 | 2024-04-23 11:28AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 637 | 68.75% |
| BAC240426P00032500 | 2024-04-22 9:37AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 533 | 62.50% |
| BAC240426P00033000 | 2024-04-23 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,891 | 59.38% |
| BAC240426P00033500 | 2024-04-22 12:47PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,088 | 2,193 | 53.13% |
| BAC240426P00034000 | 2024-04-22 3:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 4,013 | 53.13% |
| BAC240426P00034500 | 2024-04-23 9:57AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,235 | 46.88% |
| BAC240426P00035000 | 2024-04-23 12:49PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 66 | 4,479 | 46.88% |
| BAC240426P00035500 | 2024-04-23 12:14PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 108 | 1,591 | 40.63% |
| BAC240426P00036000 | 2024-04-23 12:22PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,027 | 4,672 | 34.38% |
| BAC240426P00036500 | 2024-04-23 12:42PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,278 | 4,584 | 30.47% |
| BAC240426P00037000 | 2024-04-23 1:07PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 10,205 | 6,530 | 27.34% |
| BAC240426P00037500 | 2024-04-23 1:12PM EDT | 37.50 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 5,162 | 2,926 | 23.83% |
| BAC240426P00038000 | 2024-04-23 1:13PM EDT | 38.00 | 0.21 | 0.19 | 0.21 | -0.31 | -60.78% | 2,853 | 654 | 23.24% |
| BAC240426P00038500 | 2024-04-23 1:13PM EDT | 38.50 | 0.44 | 0.41 | 0.43 | -0.43 | -50.59% | 1,282 | 47 | 23.05% |
| BAC240426P00039000 | 2024-04-23 12:37PM EDT | 39.00 | 0.74 | 0.77 | 0.81 | -0.50 | -40.32% | 63 | 67 | 26.95% |
| BAC240426P00040000 | 2024-04-23 12:12PM EDT | 40.00 | 1.57 | 1.69 | 1.85 | -0.72 | -31.44% | 26 | 169 | 48.63% |
| BAC240426P00041000 | 2024-04-23 12:12PM EDT | 41.00 | 2.65 | 2.69 | 2.84 | -0.60 | -18.46% | 11 | 2 | 55.86% |
| BAC240426P00041500 | 2024-04-17 2:08PM EDT | 41.50 | 5.79 | 3.10 | 3.25 | 0.00 | - | - | 0 | 60.74% |
| BAC240426P00042000 | 2024-04-17 2:41PM EDT | 42.00 | 6.30 | 3.65 | 3.75 | 0.00 | - | 9 | 0 | 59.77% |
| BAC240426P00043000 | 2024-04-15 10:46AM EDT | 43.00 | 6.80 | 4.35 | 4.75 | 0.00 | - | - | 0 | 79.69% |
| BAC240426P00046000 | 2024-04-10 1:19PM EDT | 46.00 | 9.30 | 6.80 | 7.75 | 0.00 | - | - | 0 | 112.89% |
© 2024 Yahoo. All rights reserved.