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
63,013.09 -1,186.61 (-1.85%) 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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00013000 | 2023-11-03 9:45AM EDT | 13.00 | 15.90 | 18.00 | 18.75 | 0.00 | - | 6 | 7 | 0.00% |
| BAC240621C00015000 | 2024-04-19 12:54PM EDT | 15.00 | 22.05 | 20.80 | 23.10 | 0.00 | - | 1 | 143 | 143.36% |
| BAC240621C00018000 | 2024-03-27 2:22PM EDT | 18.00 | 19.70 | 18.80 | 21.10 | 0.00 | - | 2 | 409 | 101.17% |
| BAC240621C00020000 | 2024-04-26 2:41PM EDT | 20.00 | 18.03 | 16.80 | 19.05 | +0.28 | +1.58% | 30 | 1,569 | 84.77% |
| BAC240621C00023000 | 2024-04-23 3:57PM EDT | 23.00 | 15.50 | 13.00 | 15.15 | 0.00 | - | 2 | 1,479 | 87.01% |
| BAC240621C00025000 | 2024-04-26 12:11PM EDT | 25.00 | 13.15 | 11.85 | 14.15 | -0.45 | -3.31% | 5 | 2,990 | 65.04% |
| BAC240621C00027000 | 2024-04-19 11:11AM EDT | 27.00 | 10.17 | 9.25 | 13.15 | 0.00 | - | 2 | 2,002 | 65.97% |
| BAC240621C00028000 | 2024-04-26 3:40PM EDT | 28.00 | 10.06 | 9.15 | 10.15 | -0.44 | -4.19% | 3 | 20,808 | 58.11% |
| BAC240621C00029000 | 2024-04-24 12:15PM EDT | 29.00 | 9.40 | 7.85 | 9.20 | 0.00 | - | 136 | 107 | 54.88% |
| BAC240621C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 8.05 | 6.00 | 8.65 | -0.15 | -1.83% | 19 | 23,278 | 64.40% |
| BAC240621C00031000 | 2024-04-23 3:37PM EDT | 31.00 | 7.53 | 5.90 | 7.25 | 0.00 | - | 9 | 809 | 46.05% |
| BAC240621C00032000 | 2024-04-26 10:07AM EDT | 32.00 | 6.25 | 5.90 | 6.20 | +0.18 | +2.97% | 80 | 39,938 | 39.06% |
| BAC240621C00033000 | 2024-04-26 2:57PM EDT | 33.00 | 5.23 | 3.00 | 5.30 | -0.42 | -7.43% | 5 | 8,416 | 36.87% |
| BAC240621C00034000 | 2024-04-26 3:27PM EDT | 34.00 | 4.31 | 2.87 | 4.35 | -0.03 | -0.69% | 7 | 4,578 | 32.72% |
| BAC240621C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 3.34 | 3.25 | 3.35 | -0.11 | -3.19% | 417 | 59,447 | 27.05% |
| BAC240621C00036000 | 2024-04-26 3:54PM EDT | 36.00 | 2.54 | 2.38 | 2.61 | -0.11 | -4.15% | 43 | 11,165 | 26.42% |
| BAC240621C00037000 | 2024-04-26 3:49PM EDT | 37.00 | 1.80 | 1.79 | 1.82 | -0.14 | -7.22% | 1,272 | 40,250 | 23.34% |
| BAC240621C00038000 | 2024-04-26 3:58PM EDT | 38.00 | 1.23 | 1.21 | 1.24 | -0.09 | -6.82% | 1,894 | 18,566 | 22.34% |
| BAC240621C00039000 | 2024-04-26 3:27PM EDT | 39.00 | 0.81 | 0.76 | 0.79 | -0.06 | -6.90% | 1,130 | 17,253 | 21.53% |
| BAC240621C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.47 | 0.44 | 0.46 | -0.05 | -9.62% | 383 | 27,047 | 20.70% |
| BAC240621C00041000 | 2024-04-26 2:40PM EDT | 41.00 | 0.28 | 0.24 | 0.26 | -0.01 | -3.45% | 172 | 12,645 | 20.41% |
| BAC240621C00042000 | 2024-04-26 3:26PM EDT | 42.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 867 | 12,746 | 20.31% |
| BAC240621C00043000 | 2024-04-26 1:05PM EDT | 43.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 141 | 853 | 20.70% |
| BAC240621C00044000 | 2024-04-26 3:20PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 342 | 21.49% |
| BAC240621C00045000 | 2024-04-26 11:49AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 6,828 | 22.07% |
| BAC240621C00047000 | 2024-04-26 10:55AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 3,082 | 25.00% |
| BAC240621C00050000 | 2024-04-26 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,942 | 32.81% |
| BAC240621C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 4,179 | 36.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00013000 | 2024-04-01 2:50PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,663 | 101.56% |
| BAC240621P00014000 | 2024-04-19 10:45AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,468 | 95.31% |
| BAC240621P00015000 | 2024-04-26 10:25AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 212,963 | 89.06% |
| BAC240621P00018000 | 2024-04-25 12:17PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 26,305 | 75.78% |
| BAC240621P00020000 | 2024-04-26 12:14PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 12,470 | 65.63% |
| BAC240621P00023000 | 2024-04-26 10:27AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 21,340 | 55.47% |
| BAC240621P00025000 | 2024-04-26 9:55AM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 57,190 | 50.39% |
| BAC240621P00027000 | 2024-04-23 3:34PM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 2,017 | 42.19% |
| BAC240621P00028000 | 2024-04-26 3:04PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 69,841 | 39.45% |
| BAC240621P00029000 | 2024-04-26 10:55AM EDT | 29.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 1,305 | 35.55% |
| BAC240621P00030000 | 2024-04-26 2:29PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 52,045 | 33.59% |
| BAC240621P00031000 | 2024-04-26 10:58AM EDT | 31.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 13 | 10,658 | 30.47% |
| BAC240621P00032000 | 2024-04-26 2:25PM EDT | 32.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,095 | 34,468 | 27.74% |
| BAC240621P00033000 | 2024-04-26 1:46PM EDT | 33.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 2,432 | 25,025 | 25.98% |
| BAC240621P00034000 | 2024-04-26 3:46PM EDT | 34.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 280 | 28,475 | 24.51% |
| BAC240621P00035000 | 2024-04-26 3:45PM EDT | 35.00 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 786 | 54,036 | 23.19% |
| BAC240621P00036000 | 2024-04-26 3:10PM EDT | 36.00 | 0.53 | 0.56 | 0.58 | -0.06 | -10.17% | 3,015 | 7,137 | 22.46% |
| BAC240621P00037000 | 2024-04-26 3:59PM EDT | 37.00 | 0.88 | 0.87 | 0.89 | +0.01 | +1.15% | 964 | 12,301 | 21.58% |
| BAC240621P00038000 | 2024-04-26 3:53PM EDT | 38.00 | 1.30 | 1.30 | 1.33 | -0.02 | -1.52% | 66 | 10,624 | 21.00% |
| BAC240621P00039000 | 2024-04-26 10:39AM EDT | 39.00 | 1.73 | 1.86 | 1.89 | -0.14 | -7.49% | 24 | 751 | 20.26% |
| BAC240621P00040000 | 2024-04-25 3:08PM EDT | 40.00 | 2.43 | 2.45 | 2.70 | -0.09 | -3.57% | 1 | 1,552 | 22.17% |
| BAC240621P00041000 | 2024-04-10 9:32AM EDT | 41.00 | 4.25 | 3.30 | 3.50 | 0.00 | - | 2 | 20 | 22.27% |
| BAC240621P00042000 | 2024-04-26 10:58AM EDT | 42.00 | 4.15 | 4.20 | 5.35 | -0.10 | -2.35% | 800 | 23 | 44.73% |
| BAC240621P00043000 | 2024-04-17 11:36AM EDT | 43.00 | 7.67 | 5.00 | 5.40 | 0.00 | - | 1 | 0 | 26.91% |
| BAC240621P00045000 | 2023-10-26 3:08PM EDT | 45.00 | 18.65 | 14.60 | 15.65 | 0.00 | - | 130 | 0 | 176.59% |
| BAC240621P00047000 | 2023-12-20 4:05PM EDT | 47.00 | 13.90 | 14.10 | 15.45 | 0.00 | - | 1 | 0 | 145.75% |
| BAC240621P00050000 | 2023-03-17 3:38PM EDT | 50.00 | 22.18 | 20.40 | 20.75 | 0.00 | - | 6 | 0 | 205.37% |
| BAC240621P00055000 | 2023-04-13 2:50PM EDT | 55.00 | 26.35 | 27.65 | 28.30 | 0.00 | - | 2 | 0 | 263.87% |
© 2024 Yahoo. All rights reserved.