Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,259.30 -599.56 (-0.94%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00014000 | 2024-01-03 10:36AM EDT | 14.00 | 19.40 | 18.80 | 20.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC240517C00015000 | 2024-04-23 10:31AM EDT | 15.00 | 23.30 | 21.70 | 23.05 | 0.00 | - | 15 | 15 | 224.61% |
| BAC240517C00020000 | 2024-04-17 3:30PM EDT | 20.00 | 15.50 | 16.75 | 19.05 | 0.00 | - | 1 | 123 | 132.03% |
| BAC240517C00021000 | 2024-04-19 9:35AM EDT | 21.00 | 15.60 | 15.75 | 18.05 | 0.00 | - | 6 | 44 | 122.66% |
| BAC240517C00022000 | 2024-01-31 12:51PM EDT | 22.00 | 12.70 | 12.45 | 12.85 | 0.00 | - | 3 | 181 | 0.00% |
| BAC240517C00023000 | 2024-04-23 9:39AM EDT | 23.00 | 15.15 | 13.85 | 16.05 | 0.00 | - | 1 | 153 | 116.02% |
| BAC240517C00024000 | 2024-01-30 10:30AM EDT | 24.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 0.00% |
| BAC240517C00025000 | 2024-04-23 11:38AM EDT | 25.00 | 13.35 | 11.75 | 14.05 | 0.00 | - | 3 | 394 | 90.23% |
| BAC240517C00026000 | 2024-04-24 10:23AM EDT | 26.00 | 12.55 | 10.75 | 13.05 | 0.00 | - | 4 | 2,133 | 82.81% |
| BAC240517C00027000 | 2024-04-26 12:46PM EDT | 27.00 | 11.15 | 9.75 | 12.05 | +0.23 | +2.11% | 1 | 1,606 | 75.39% |
| BAC240517C00028000 | 2024-04-23 1:40PM EDT | 28.00 | 10.50 | 8.00 | 12.00 | 0.00 | - | 50 | 1,907 | 81.45% |
| BAC240517C00029000 | 2024-04-25 9:47AM EDT | 29.00 | 9.06 | 7.75 | 9.10 | +0.11 | +1.23% | 1 | 1,126 | 82.42% |
| BAC240517C00030000 | 2024-04-25 10:17AM EDT | 30.00 | 8.08 | 6.75 | 8.20 | +0.53 | +7.02% | 9 | 2,572 | 80.96% |
| BAC240517C00031000 | 2024-04-26 11:57AM EDT | 31.00 | 7.10 | 5.75 | 8.05 | +0.09 | +1.28% | 20 | 3,070 | 112.01% |
| BAC240517C00032000 | 2024-04-25 1:47PM EDT | 32.00 | 6.00 | 5.75 | 6.15 | 0.00 | - | 4 | 4,173 | 61.04% |
| BAC240517C00033000 | 2024-04-26 2:57PM EDT | 33.00 | 5.08 | 3.80 | 5.15 | +0.06 | +1.20% | 6 | 7,053 | 52.83% |
| BAC240517C00034000 | 2024-04-26 1:51PM EDT | 34.00 | 4.15 | 3.95 | 4.20 | +0.20 | +5.06% | 18 | 11,393 | 46.88% |
| BAC240517C00035000 | 2024-04-26 3:52PM EDT | 35.00 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 178 | 12,251 | 33.99% |
| BAC240517C00036000 | 2024-04-26 3:58PM EDT | 36.00 | 2.12 | 2.10 | 2.19 | -0.13 | -5.78% | 150 | 23,342 | 29.00% |
| BAC240517C00037000 | 2024-04-26 3:43PM EDT | 37.00 | 1.35 | 1.32 | 1.50 | -0.08 | -5.59% | 294 | 45,988 | 28.81% |
| BAC240517C00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.73 | 0.72 | 0.74 | -0.10 | -12.05% | 5,733 | 17,594 | 22.66% |
| BAC240517C00039000 | 2024-04-26 3:44PM EDT | 39.00 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 488 | 32,425 | 21.19% |
| BAC240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,302 | 22,977 | 20.90% |
| BAC240517C00041000 | 2024-04-26 2:52PM EDT | 41.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 34 | 2,759 | 21.29% |
| BAC240517C00042000 | 2024-04-26 1:37PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 120 | 661 | 23.83% |
| BAC240517C00043000 | 2024-04-24 11:28AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 301 | 26.17% |
| BAC240517C00044000 | 2024-04-25 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 751 | 30.08% |
| BAC240517C00045000 | 2024-04-23 12:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 799 | 31.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00013000 | 2024-02-01 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,295 | 189.06% |
| BAC240517P00014000 | 2024-04-17 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 632 | 156.25% |
| BAC240517P00015000 | 2024-04-17 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 3,657 | 143.75% |
| BAC240517P00020000 | 2024-04-18 2:11PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36,636 | 103.13% |
| BAC240517P00021000 | 2024-04-23 2:55PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12,842 | 95.31% |
| BAC240517P00022000 | 2024-04-15 9:38AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6,966 | 98.44% |
| BAC240517P00023000 | 2024-04-25 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,236 | 90.63% |
| BAC240517P00024000 | 2024-04-25 3:40PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,927 | 84.38% |
| BAC240517P00025000 | 2024-04-26 1:47PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 10,444 | 75.00% |
| BAC240517P00026000 | 2024-04-25 12:46PM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 1,841 | 68.75% |
| BAC240517P00027000 | 2024-04-26 9:34AM EDT | 27.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 5,853 | 66.02% |
| BAC240517P00028000 | 2024-04-25 11:07AM EDT | 28.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,952 | 58.20% |
| BAC240517P00029000 | 2024-04-25 2:30PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 28,166 | 52.34% |
| BAC240517P00030000 | 2024-04-26 1:14PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 59 | 11,754 | 47.66% |
| BAC240517P00031000 | 2024-04-25 11:55AM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 2,805 | 43.75% |
| BAC240517P00032000 | 2024-04-26 11:49AM EDT | 32.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 19,581 | 37.89% |
| BAC240517P00033000 | 2024-04-26 3:18PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 239 | 8,248 | 33.20% |
| BAC240517P00034000 | 2024-04-26 3:34PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,043 | 39,298 | 28.32% |
| BAC240517P00035000 | 2024-04-26 3:54PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 110 | 22,043 | 25.00% |
| BAC240517P00036000 | 2024-04-26 3:57PM EDT | 36.00 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 552 | 14,721 | 22.75% |
| BAC240517P00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.39 | 0.39 | 0.41 | -0.03 | -7.14% | 353 | 9,805 | 21.05% |
| BAC240517P00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.79 | 0.79 | 0.81 | -0.02 | -2.47% | 5,687 | 5,442 | 19.92% |
| BAC240517P00039000 | 2024-04-26 3:59PM EDT | 39.00 | 1.39 | 1.37 | 1.52 | -0.02 | -1.42% | 3,112 | 3,847 | 21.88% |
| BAC240517P00040000 | 2024-04-26 2:09PM EDT | 40.00 | 2.13 | 2.08 | 2.31 | -0.18 | -7.79% | 1 | 1,877 | 21.39% |
| BAC240517P00041000 | 2024-04-19 11:30AM EDT | 41.00 | 4.04 | 3.10 | 3.35 | 0.00 | - | 21 | 10 | 29.59% |
| BAC240517P00042000 | 2024-04-23 10:56AM EDT | 42.00 | 3.80 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 68.21% |
| BAC240517P00043000 | 2024-04-17 3:08PM EDT | 43.00 | 7.55 | 4.10 | 6.35 | 0.00 | - | 8 | 0 | 80.47% |
| BAC240517P00044000 | 2024-04-17 3:08PM EDT | 44.00 | 8.55 | 4.05 | 8.30 | 0.00 | - | 4 | 0 | 117.29% |
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 7.00 | 5.20 | 9.10 | 0.00 | - | 102 | 0 | 118.41% |
© 2024 Yahoo. All rights reserved.