Singapore markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.92+0.31 (+0.92%)
At close: 04:00PM EST
33.85 -0.07 (-0.21%)
Pre-market: 07:30AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240315C000130002023-11-16 10:41AM EST13.0016.2919.1022.200.00-10392.38%
BAC240315C000140002023-10-17 8:34AM EST14.0013.550.000.000.00--10.00%
BAC240315C000150002023-12-06 9:55AM EST15.0016.3519.6519.750.00-188292.97%
BAC240315C000160002024-01-10 9:30AM EST16.0017.600.000.000.00-1170.00%
BAC240315C000170002023-12-14 2:37PM EST17.0017.1815.8016.000.00-12210.00%
BAC240315C000180002024-01-26 9:39AM EST18.0015.6715.8516.050.00-7195123.44%
BAC240315C000190002024-02-22 9:36AM EST19.0014.550.000.000.00-11080.00%
BAC240315C000200002024-02-20 10:01AM EST20.0014.050.000.000.00-106650.00%
BAC240315C000210002024-02-16 11:23AM EST21.0013.000.000.000.00-51030.00%
BAC240315C000220002024-01-26 12:40PM EST22.0011.4811.8012.050.00-117871.88%
BAC240315C000230002024-01-12 9:51AM EST23.0010.009.9510.850.00-457480.00%
BAC240315C000240002024-02-16 3:58PM EST24.0010.100.000.000.00-11,2090.00%
BAC240315C000250002024-02-21 12:49PM EST25.008.550.000.000.00-32,7740.00%
BAC240315C000260002024-02-22 11:15AM EST26.008.030.000.000.00-13,2260.00%
BAC240315C000270002024-02-22 2:20PM EST27.006.750.000.000.00-45,2640.00%
BAC240315C000280002024-02-23 12:28PM EST28.005.950.000.000.00-69,6470.00%
BAC240315C000290002024-02-23 2:43PM EST29.004.870.000.000.00-810,2400.00%
BAC240315C000300002024-02-23 1:43PM EST30.003.980.000.000.00-8614,4840.00%
BAC240315C000305002024-02-21 10:38AM EST30.503.000.000.000.00--700.00%
BAC240315C000310002024-02-23 3:51PM EST31.002.960.000.000.00-1389,4270.00%
BAC240315C000315002024-02-23 10:06AM EST31.502.580.000.000.00-32480.00%
BAC240315C000320002024-02-23 2:30PM EST32.001.970.000.000.00-13011,8170.00%
BAC240315C000325002024-02-23 3:53PM EST32.501.570.000.000.00-1196330.00%
BAC240315C000330002024-02-23 3:56PM EST33.001.200.000.000.00-19137,9500.00%
BAC240315C000335002024-02-23 3:31PM EST33.500.900.000.000.00-3162,0620.00%
BAC240315C000340002024-02-23 3:59PM EST34.000.630.000.000.00-7,92332,1050.39%
BAC240315C000345002024-02-23 3:53PM EST34.500.410.000.000.00-1461,3543.13%
BAC240315C000350002024-02-23 3:59PM EST35.000.270.000.000.00-2,34641,1883.13%
BAC240315C000355002024-02-23 3:56PM EST35.500.180.000.000.00-3301,3236.25%
BAC240315C000360002024-02-23 3:59PM EST36.000.110.000.000.00-40721,7426.25%
BAC240315C000365002024-02-23 2:49PM EST36.500.070.000.000.00-181636.25%
BAC240315C000370002024-02-23 3:32PM EST37.000.050.000.000.00-34667,57212.50%
BAC240315C000375002024-02-23 12:13PM EST37.500.040.000.000.00-64312.50%
BAC240315C000380002024-02-23 3:56PM EST38.000.030.000.000.00-4910,56312.50%
BAC240315C000385002024-02-23 11:27AM EST38.500.020.000.000.00-307812.50%
BAC240315C000390002024-02-23 2:22PM EST39.000.010.000.000.00-904,15212.50%
BAC240315C000400002024-02-23 1:58PM EST40.000.010.000.000.00-17,29412.50%
BAC240315C000410002024-02-23 3:00PM EST41.000.010.000.000.00-521,00525.00%
BAC240315C000420002024-02-20 3:58PM EST42.000.010.000.000.00-6983125.00%
BAC240315C000430002024-02-22 11:09AM EST43.000.010.000.000.00-2801,29525.00%
BAC240315C000450002024-02-21 12:14PM EST45.000.010.000.000.00-202,72725.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC240315P000130002023-12-26 11:45AM EST13.000.010.000.010.00-301,419150.00%
BAC240315P000140002024-01-05 2:26PM EST14.000.010.000.010.00-102,381137.50%
BAC240315P000150002024-02-08 1:38PM EST15.000.010.000.000.00-29,96550.00%
BAC240315P000160002024-01-02 3:22PM EST16.000.010.000.010.00-491,122118.75%
BAC240315P000170002024-02-07 3:13PM EST17.000.010.000.000.00-32,29050.00%
BAC240315P000180002024-01-30 11:15AM EST18.000.010.000.000.00-46,09150.00%
BAC240315P000190002024-01-26 9:40AM EST19.000.010.000.040.00-1422107.81%
BAC240315P000200002024-02-20 10:56AM EST20.000.010.000.000.00-518,30950.00%
BAC240315P000210002024-02-09 2:50PM EST21.000.020.000.000.00-37,60850.00%
BAC240315P000220002024-02-07 11:37AM EST22.000.010.000.000.00-4804,00250.00%
BAC240315P000230002024-02-23 9:30AM EST23.000.010.000.000.00-4810,25850.00%
BAC240315P000240002024-02-16 12:49PM EST24.000.040.000.000.00-26,84125.00%
BAC240315P000250002024-02-23 3:54PM EST25.000.020.000.000.00-1040,25125.00%
BAC240315P000260002024-02-23 1:38PM EST26.000.010.000.000.00-114,31525.00%
BAC240315P000270002024-02-23 10:26AM EST27.000.020.000.000.00-420,35525.00%
BAC240315P000280002024-02-23 12:01PM EST28.000.030.000.000.00-3818,00425.00%
BAC240315P000285002024-02-23 3:26PM EST28.500.030.000.000.00-10110225.00%
BAC240315P000290002024-02-23 11:10AM EST29.000.040.000.000.00-1034,89412.50%
BAC240315P000295002024-02-21 2:42PM EST29.500.060.000.000.00--3312.50%
BAC240315P000300002024-02-23 3:37PM EST30.000.050.000.000.00-2,78155,04712.50%
BAC240315P000305002024-02-23 10:08AM EST30.500.070.000.000.00-1030712.50%
BAC240315P000310002024-02-23 3:59PM EST31.000.080.000.000.00-3432,96612.50%
BAC240315P000315002024-02-23 2:12PM EST31.500.130.000.000.00-461626.25%
BAC240315P000320002024-02-23 3:47PM EST32.000.180.000.000.00-4,34034,9846.25%
BAC240315P000325002024-02-23 3:54PM EST32.500.270.000.000.00-272,6816.25%
BAC240315P000330002024-02-23 3:56PM EST33.000.410.000.000.00-1,33043,4043.13%
BAC240315P000335002024-02-23 3:57PM EST33.500.600.000.000.00-1,1841,8891.56%
BAC240315P000340002024-02-23 3:59PM EST34.000.830.000.000.00-48316,7420.00%
BAC240315P000345002024-02-23 3:43PM EST34.501.150.000.000.00-1993420.00%
BAC240315P000350002024-02-23 3:12PM EST35.001.530.000.000.00-763,4950.00%
BAC240315P000355002024-02-23 11:55AM EST35.501.880.000.000.00-46600.00%
BAC240315P000360002024-02-20 10:34AM EST36.002.370.000.000.00-11,4260.00%
BAC240315P000365002024-02-23 9:54AM EST36.502.850.000.000.00-220.00%
BAC240315P000370002024-02-23 3:06PM EST37.003.300.000.000.00-6690.00%
BAC240315P000375002024-02-21 9:45AM EST37.504.400.000.000.00--10.00%
BAC240315P000380002024-02-15 12:36PM EST38.004.250.000.000.00-5240.00%
BAC240315P000390002024-02-20 2:00PM EST39.005.150.000.000.00-770.00%
BAC240315P000400002024-02-16 1:32PM EST40.006.170.000.000.00-140.00%
BAC240315P000410002024-02-23 10:05AM EST41.007.200.000.000.00-880.00%
BAC240315P000420002024-02-12 3:15PM EST42.008.400.000.000.00-420.00%
BAC240315P000430002024-02-23 9:52AM EST43.009.350.000.000.00-770.00%
BAC240315P000450002024-01-19 10:29AM EST45.0013.1010.7511.300.00-1583.01%