Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00042000 | 2024-05-28 10:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,152 | 35.94% |
| BAC240607C00042000 | 2024-05-28 2:36PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 102 | 128 | 23.63% |
| BAC240614C00042000 | 2024-05-28 11:43AM EDT | 2024-06-14 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 122 | 692 | 21.09% |
| BAC240621C00042000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 70 | 16,270 | 20.70% |
| BAC240628C00042000 | 2024-05-28 3:37PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 157 | 689 | 21.09% |
| BAC240705C00042000 | 2024-05-28 1:51PM EDT | 2024-07-05 | 0.18 | 0.19 | 0.24 | -0.13 | -41.94% | 22 | 0 | 20.95% |
| BAC240719C00042000 | 2024-05-28 3:51PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.46 | -0.09 | -16.67% | 571 | 10,662 | 23.10% |
| BAC240816C00042000 | 2024-05-28 3:18PM EDT | 2024-08-16 | 0.69 | 0.69 | 0.74 | -0.14 | -16.87% | 382 | 3,542 | 23.27% |
| BAC240920C00042000 | 2024-05-28 3:35PM EDT | 2024-09-20 | 0.98 | 0.98 | 1.01 | -0.15 | -13.27% | 391 | 17,126 | 22.88% |
| BAC241115C00042000 | 2024-05-28 1:17PM EDT | 2024-11-15 | 1.67 | 1.62 | 1.69 | -0.11 | -6.18% | 1 | 1,092 | 25.54% |
| BAC241220C00042000 | 2024-05-28 1:20PM EDT | 2024-12-20 | 1.90 | 1.86 | 1.92 | -0.13 | -6.40% | 10 | 3,000 | 25.28% |
| BAC250117C00042000 | 2024-05-28 3:44PM EDT | 2025-01-17 | 2.13 | 2.10 | 2.19 | -0.19 | -8.19% | 34 | 21,641 | 25.93% |
| BAC250321C00042000 | 2024-05-28 10:46AM EDT | 2025-03-21 | 2.70 | 2.55 | 2.65 | -0.10 | -3.57% | 1 | 32,876 | 26.32% |
| BAC250620C00042000 | 2024-05-28 2:17PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.30 | -0.15 | -4.48% | 2 | 5,361 | 27.08% |
| BAC260116C00042000 | 2024-05-24 10:30AM EDT | 2026-01-16 | 4.66 | 4.45 | 4.60 | 0.00 | - | 19 | 3,511 | 28.29% |
| BAC261218C00042000 | 2024-05-24 1:58PM EDT | 2026-12-18 | 6.05 | 5.80 | 7.85 | 0.00 | - | 1 | 712 | 35.65% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 3.67 | 2.06 | 2.47 | 0.00 | - | 1 | 1 | 0.00% |
| BAC240614P00042000 | 2024-05-28 3:02PM EDT | 2024-06-14 | 2.94 | 2.63 | 3.65 | +0.34 | +13.08% | 14 | 40 | 58.20% |
| BAC240621P00042000 | 2024-05-24 12:13PM EDT | 2024-06-21 | 2.61 | 2.69 | 2.95 | 0.00 | - | 10 | 435 | 27.54% |
| BAC240719P00042000 | 2024-05-28 2:37PM EDT | 2024-07-19 | 3.27 | 3.05 | 3.15 | +0.45 | +15.96% | 9 | 118 | 23.34% |
| BAC240816P00042000 | 2024-05-24 10:00AM EDT | 2024-08-16 | 3.10 | 3.15 | 3.40 | 0.00 | - | 23 | 23 | 22.97% |
| BAC240920P00042000 | 2024-05-28 2:29PM EDT | 2024-09-20 | 3.50 | 2.28 | 3.50 | -0.10 | -2.78% | 8 | 540 | 20.46% |
| BAC241115P00042000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 3.65 | 3.75 | 4.05 | +0.10 | +2.82% | 1 | 17 | 22.41% |
| BAC241220P00042000 | 2024-05-28 11:53AM EDT | 2024-12-20 | 3.94 | 3.95 | 6.05 | +0.13 | +3.41% | 5 | 225 | 37.79% |
| BAC250117P00042000 | 2024-05-28 10:52AM EDT | 2025-01-17 | 4.07 | 4.10 | 4.20 | +0.02 | +0.49% | 25 | 1,057 | 20.42% |
| BAC250321P00042000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 4.31 | 4.40 | 6.30 | -0.01 | -0.23% | 2 | 2,269 | 33.25% |
| BAC250620P00042000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 4.70 | 4.80 | 4.95 | +0.05 | +1.08% | 6 | 3,424 | 20.67% |
| BAC260116P00042000 | 2024-05-22 12:26PM EDT | 2026-01-16 | 5.55 | 5.55 | 5.85 | 0.00 | - | 113 | 289 | 21.19% |
| BAC261218P00042000 | 2024-05-20 2:53PM EDT | 2026-12-18 | 6.50 | 6.25 | 6.50 | 0.00 | - | 44 | 165 | 19.57% |
© 2024 Yahoo. All rights reserved.