Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00045000 | 2024-04-09 12:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 128.13% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 53.91% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 42.19% |
| BAC240517C00045000 | 2024-04-23 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 799 | 29.69% |
| BAC240524C00045000 | 2024-04-11 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 25.78% |
| BAC240531C00045000 | 2024-04-23 2:36PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 424 | 25.39% |
| BAC240621C00045000 | 2024-04-26 11:49AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 6,828 | 22.66% |
| BAC240719C00045000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | 0.00 | - | 50 | 1,370 | 22.80% |
| BAC240816C00045000 | 2024-04-25 12:30PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 2 | 1,002 | 23.10% |
| BAC240920C00045000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 0.42 | 0.36 | 0.37 | +0.03 | +7.69% | 9 | 9,762 | 23.05% |
| BAC241018C00045000 | 2024-04-26 2:46PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.55 | -0.01 | -1.79% | 76 | 4,144 | 24.00% |
| BAC241115C00045000 | 2024-04-26 1:28PM EDT | 2024-11-15 | 0.75 | 0.74 | 0.76 | +0.05 | +7.14% | 7 | 5,697 | 25.00% |
| BAC241220C00045000 | 2024-04-26 2:10PM EDT | 2024-12-20 | 0.91 | 0.91 | 0.93 | -0.03 | -3.19% | 49 | 6,181 | 24.98% |
| BAC250117C00045000 | 2024-04-26 2:11PM EDT | 2025-01-17 | 1.10 | 1.11 | 1.13 | +0.03 | +2.80% | 515 | 21,918 | 25.61% |
| BAC250321C00045000 | 2024-04-26 2:08PM EDT | 2025-03-21 | 1.46 | 1.44 | 1.48 | +0.02 | +1.39% | 2 | 1,855 | 25.97% |
| BAC250620C00045000 | 2024-04-26 12:09PM EDT | 2025-06-20 | 2.07 | 1.98 | 2.04 | +0.12 | +6.15% | 8 | 15,408 | 26.89% |
| BAC260116C00045000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 3.11 | 3.05 | 3.20 | -0.10 | -3.12% | 22 | 1,652 | 28.17% |
| BAC261218C00045000 | 2024-04-24 9:49AM EDT | 2026-12-18 | 4.40 | 4.35 | 4.55 | 0.00 | - | 8 | 653 | 28.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 7.00 | 7.00 | 7.15 | 0.00 | - | 102 | 0 | 43.95% |
| BAC240621P00045000 | 2023-10-26 3:08PM EDT | 2024-06-21 | 18.65 | 14.60 | 15.65 | 0.00 | - | 130 | 0 | 176.03% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 2024-07-19 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 90.63% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 2024-08-16 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 78.59% |
| BAC240920P00045000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 7.11 | 7.10 | 7.40 | +0.26 | +3.80% | 200 | 201 | 22.90% |
| BAC241115P00045000 | 2024-01-18 3:35PM EDT | 2024-11-15 | 13.29 | 10.65 | 12.00 | 0.00 | - | 80 | 0 | 59.40% |
| BAC241220P00045000 | 2024-04-22 9:52AM EDT | 2024-12-20 | 8.20 | 7.30 | 7.40 | 0.00 | - | 16 | 17 | 18.04% |
| BAC250117P00045000 | 2024-04-18 12:06PM EDT | 2025-01-17 | 9.30 | 7.40 | 7.50 | 0.00 | - | 2 | 338 | 18.41% |
| BAC250321P00045000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 7.65 | 7.55 | 7.70 | +0.35 | +4.79% | 15 | 706 | 18.70% |
| BAC250620P00045000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 8.10 | 7.80 | 7.95 | 0.00 | - | 92 | 490 | 18.70% |
| BAC260116P00045000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 8.80 | 8.30 | 8.50 | 0.00 | - | 19 | 11 | 18.70% |
| BAC261218P00045000 | 2024-03-28 9:46AM EDT | 2026-12-18 | 9.08 | 8.65 | 9.10 | 0.00 | - | 1 | 1 | 17.88% |
© 2024 Yahoo. All rights reserved.