Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,825.59 +1,495.70 (+2.29%) CMC Crypto 200
1,366.55 -7.29 (-0.53%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00020000 | 2024-05-07 12:07PM EDT | 20.00 | 18.00 | 19.10 | 19.50 | 0.00 | - | 2 | 70 | 187.50% |
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 25.00 | 12.60 | 14.15 | 16.50 | 0.00 | - | 1 | 5 | 313.87% |
| BAC240524C00026000 | 2024-05-10 9:45AM EDT | 26.00 | 12.71 | 13.15 | 13.55 | 0.00 | - | 1 | 1 | 150.78% |
| BAC240524C00028000 | 2024-05-17 2:03PM EDT | 28.00 | 11.20 | 11.15 | 11.50 | +0.54 | +5.07% | 53 | 55 | 116.41% |
| BAC240524C00029000 | 2024-05-15 1:41PM EDT | 29.00 | 10.40 | 9.25 | 10.55 | +0.42 | +4.21% | 1 | 1 | 155.47% |
| BAC240524C00030000 | 2024-05-17 11:09AM EDT | 30.00 | 9.27 | 7.20 | 9.55 | +1.49 | +19.15% | 1 | 41 | 141.80% |
| BAC240524C00031000 | 2024-05-03 1:36PM EDT | 31.00 | 6.40 | 8.15 | 8.55 | 0.00 | - | 1 | 1 | 93.75% |
| BAC240524C00032000 | 2024-05-17 11:44AM EDT | 32.00 | 7.26 | 7.15 | 7.55 | -0.10 | -1.36% | 2 | 13 | 82.81% |
| BAC240524C00033000 | 2024-05-16 9:55AM EDT | 33.00 | 6.28 | 6.15 | 6.55 | +0.46 | +7.90% | 2 | 80 | 72.66% |
| BAC240524C00034000 | 2024-05-17 3:12PM EDT | 34.00 | 5.35 | 5.15 | 5.45 | +0.18 | +3.48% | 3 | 47 | 77.34% |
| BAC240524C00034500 | 2024-05-15 3:42PM EDT | 34.50 | 4.85 | 4.75 | 5.05 | +0.44 | +9.98% | 4 | 120 | 64.84% |
| BAC240524C00035000 | 2024-05-17 12:17PM EDT | 35.00 | 4.25 | 4.20 | 4.60 | +0.15 | +3.66% | 9 | 429 | 59.38% |
| BAC240524C00035500 | 2024-05-15 3:57PM EDT | 35.50 | 3.57 | 3.75 | 3.95 | 0.00 | - | 8 | 61 | 59.38% |
| BAC240524C00036000 | 2024-05-17 1:57PM EDT | 36.00 | 3.25 | 3.20 | 3.55 | -0.02 | -0.61% | 4 | 300 | 62.11% |
| BAC240524C00036500 | 2024-05-17 11:20AM EDT | 36.50 | 2.78 | 2.76 | 3.05 | +0.08 | +2.96% | 1 | 16 | 55.27% |
| BAC240524C00037000 | 2024-05-17 2:34PM EDT | 37.00 | 2.35 | 2.25 | 2.60 | -0.07 | -2.89% | 198 | 1,240 | 51.95% |
| BAC240524C00037500 | 2024-05-17 3:58PM EDT | 37.50 | 1.84 | 1.83 | 2.11 | +0.11 | +6.36% | 193 | 775 | 45.31% |
| BAC240524C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 1.40 | 1.21 | 1.50 | 0.00 | - | 336 | 1,539 | 31.15% |
| BAC240524C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 0.94 | 0.91 | 1.01 | -0.08 | -7.84% | 175 | 2,110 | 24.32% |
| BAC240524C00039000 | 2024-05-17 3:58PM EDT | 39.00 | 0.56 | 0.56 | 0.58 | -0.03 | -5.08% | 1,223 | 4,252 | 19.34% |
| BAC240524C00039500 | 2024-05-17 3:59PM EDT | 39.50 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 7,611 | 2,441 | 18.16% |
| BAC240524C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 3,822 | 5,100 | 17.58% |
| BAC240524C00040500 | 2024-05-17 3:58PM EDT | 40.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 7,103 | 1,400 | 18.56% |
| BAC240524C00041000 | 2024-05-17 3:20PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 526 | 1,023 | 21.49% |
| BAC240524C00041500 | 2024-05-17 2:08PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 372 | 22.66% |
| BAC240524C00042000 | 2024-05-17 3:18PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,251 | 778 | 23.44% |
| BAC240524C00042500 | 2024-05-15 12:12PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 146 | 27.34% |
| BAC240524C00043000 | 2024-05-10 10:55AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 224 | 30.47% |
| BAC240524C00044000 | 2024-04-29 9:48AM EDT | 44.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 271 | 52.73% |
| BAC240524C00045000 | 2024-05-15 10:04AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 50 | 51.95% |
| BAC240524C00046000 | 2024-05-01 11:16AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 58.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 187.50% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 134.38% |
| BAC240524P00026000 | 2024-05-03 1:06PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 118.75% |
| BAC240524P00027000 | 2024-05-03 12:27PM EDT | 27.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 13 | 128.13% |
| BAC240524P00028000 | 2024-05-17 2:55PM EDT | 28.00 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 1 | 16 | 256.84% |
| BAC240524P00029000 | 2024-05-08 11:44AM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 189 | 237.99% |
| BAC240524P00030000 | 2024-05-16 2:18PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 188 | 219.53% |
| BAC240524P00031000 | 2024-05-13 1:09PM EDT | 31.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 39 | 681 | 155.66% |
| BAC240524P00031500 | 2024-05-14 12:53PM EDT | 31.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 62 | 62 | 82.03% |
| BAC240524P00032000 | 2024-05-15 9:50AM EDT | 32.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 314 | 77.34% |
| BAC240524P00032500 | 2024-05-06 9:50AM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 53.13% |
| BAC240524P00033000 | 2024-05-17 10:06AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,567 | 50.00% |
| BAC240524P00033500 | 2024-05-16 11:35AM EDT | 33.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 32 | 159 | 62.50% |
| BAC240524P00034000 | 2024-05-17 2:04PM EDT | 34.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 56 | 817 | 79.69% |
| BAC240524P00034500 | 2024-05-17 3:57PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 121 | 2 | 46.88% |
| BAC240524P00035000 | 2024-05-17 12:09PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 59 | 756 | 42.19% |
| BAC240524P00035500 | 2024-05-14 2:50PM EDT | 35.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 609 | 37.89% |
| BAC240524P00036000 | 2024-05-17 1:55PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,807 | 1,193 | 33.59% |
| BAC240524P00036500 | 2024-05-17 3:32PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 523 | 703 | 28.91% |
| BAC240524P00037000 | 2024-05-17 3:04PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 379 | 2,203 | 26.56% |
| BAC240524P00037500 | 2024-05-17 3:05PM EDT | 37.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 127 | 502 | 21.68% |
| BAC240524P00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 240 | 2,544 | 19.14% |
| BAC240524P00038500 | 2024-05-17 3:59PM EDT | 38.50 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 2,205 | 2,537 | 17.09% |
| BAC240524P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.22 | 0.20 | 0.21 | -0.09 | -29.03% | 4,209 | 1,283 | 15.53% |
| BAC240524P00039500 | 2024-05-17 3:56PM EDT | 39.50 | 0.45 | 0.40 | 0.44 | -0.04 | -8.16% | 636 | 786 | 14.94% |
| BAC240524P00040000 | 2024-05-17 3:47PM EDT | 40.00 | 0.86 | 0.69 | 0.81 | -0.03 | -3.37% | 32 | 81 | 15.72% |
| BAC240524P00040500 | 2024-05-17 1:57PM EDT | 40.50 | 1.30 | 1.12 | 1.28 | +0.10 | +8.33% | 56 | 9 | 19.53% |
| BAC240524P00041000 | 2024-05-17 1:23PM EDT | 41.00 | 1.75 | 1.63 | 1.78 | -0.04 | -2.23% | 11 | 12 | 24.61% |
| BAC240524P00042000 | 2024-05-17 3:17PM EDT | 42.00 | 2.72 | 2.62 | 2.80 | +0.02 | +0.74% | 12 | 20 | 36.52% |
| BAC240524P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 3.70 | 3.65 | 3.80 | -1.38 | -27.17% | 20 | 0 | 45.70% |
| BAC240524P00044000 | 2024-05-16 1:24PM EDT | 44.00 | 4.82 | 4.45 | 4.80 | 0.00 | - | 1 | 0 | 54.30% |
© 2024 Yahoo. All rights reserved.