Singapore markets open in 2 hours 59 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.13-0.73 (-2.29%)
At close: 04:00PM EDT
31.08 -0.05 (-0.14%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220701C000180002022-06-16 3:00PM EDT18.0013.6013.0013.200.00--4384.38%
BAC220701C000190002022-06-15 3:00PM EDT19.0013.0512.0012.250.00--1387.50%
BAC220701C000210002022-06-28 9:47AM EDT21.0012.4510.0010.200.00-11289.06%
BAC220701C000230002022-06-22 2:21PM EDT23.009.858.008.200.00--2231.25%
BAC220701C000250002022-06-24 11:52AM EDT25.007.726.006.250.00-55197.66%
BAC220701C000260002022-06-24 11:00AM EDT26.006.365.005.200.00-15150.00%
BAC220701C000270002022-06-29 10:41AM EDT27.005.194.004.200.00-47124.22%
BAC220701C000275002022-06-24 11:29AM EDT27.505.003.503.700.00-11111.33%
BAC220701C000280002022-06-30 10:33AM EDT28.003.003.053.25-0.83-21.67%61376.56%
BAC220701C000285002022-06-30 3:32PM EDT28.502.702.552.70-1.10-28.95%201185.55%
BAC220701C000290002022-06-30 3:16PM EDT29.002.002.052.23-0.92-31.51%13979.69%
BAC220701C000295002022-06-30 10:23AM EDT29.501.521.531.75-1.11-42.21%11469.53%
BAC220701C000300002022-06-30 3:32PM EDT30.001.241.091.26-0.68-35.42%16320256.25%
BAC220701C000305002022-06-30 3:15PM EDT30.500.660.720.80-0.76-53.52%2,80412745.12%
BAC220701C000310002022-06-30 3:59PM EDT31.000.360.360.43-0.63-63.64%4,7224,47139.45%
BAC220701C000315002022-06-30 3:59PM EDT31.500.180.150.18-0.46-71.88%6,41287235.94%
BAC220701C000320002022-06-30 3:59PM EDT32.000.060.060.07-0.28-82.35%14,5785,07236.72%
BAC220701C000325002022-06-30 3:59PM EDT32.500.030.020.03-0.13-81.25%4,7559,38539.84%
BAC220701C000330002022-06-30 3:59PM EDT33.000.020.010.02-0.05-71.43%5,41715,55846.09%
BAC220701C000335002022-06-30 3:59PM EDT33.500.010.000.02-0.02-66.67%2,3376,19450.00%
BAC220701C000340002022-06-30 3:55PM EDT34.000.010.000.01-0.01-50.00%6429,00053.13%
BAC220701C000345002022-06-30 1:53PM EDT34.500.010.000.01-0.01-50.00%313,77059.38%
BAC220701C000350002022-06-30 2:59PM EDT35.000.010.000.010.00-585,94765.63%
BAC220701C000355002022-06-30 12:24PM EDT35.500.010.000.010.00-261,84175.00%
BAC220701C000360002022-06-30 11:12AM EDT36.000.010.000.010.00-122,79181.25%
BAC220701C000365002022-06-28 9:56AM EDT36.500.020.000.010.00-7116387.50%
BAC220701C000370002022-06-30 10:20AM EDT37.000.010.000.010.00-11,29293.75%
BAC220701C000375002022-06-28 9:37AM EDT37.500.010.000.010.00-143100.00%
BAC220701C000380002022-06-30 2:49PM EDT38.000.010.000.010.00-11,563106.25%
BAC220701C000385002022-06-21 10:55AM EDT38.500.010.000.020.00-810121.88%
BAC220701C000390002022-06-29 1:10PM EDT39.000.010.000.010.00-791,970118.75%
BAC220701C000400002022-06-29 2:45PM EDT40.000.010.000.010.00-41,934131.25%
BAC220701C000410002022-06-24 3:45PM EDT41.000.020.000.010.00-81,131143.75%
BAC220701C000420002022-06-16 10:52AM EDT42.000.010.000.010.00-5560150.00%
BAC220701C000430002022-06-29 12:56PM EDT43.000.010.000.010.00-3510162.50%
BAC220701C000440002022-06-07 11:48AM EDT44.000.020.000.010.00-1293175.00%
BAC220701C000450002022-06-02 1:04PM EDT45.000.040.000.030.00-166206.25%
BAC220701C000460002022-06-28 3:51PM EDT46.000.010.000.030.00-160215.63%
BAC220701C000470002022-05-26 11:18AM EDT47.000.020.000.020.00-200236218.75%
BAC220701C000480002022-06-01 1:22PM EDT48.000.020.000.010.00-30120212.50%
BAC220701C000500002022-06-27 9:32AM EDT50.000.010.000.020.00-151243.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC220701P000180002022-06-16 1:02PM EDT18.000.040.000.020.00-25177293.75%
BAC220701P000200002022-06-28 10:06AM EDT20.000.010.000.010.00-1219225.00%
BAC220701P000220002022-06-14 10:28AM EDT22.000.020.000.030.00--1206.25%
BAC220701P000230002022-06-17 12:23PM EDT23.000.020.000.010.00-56176156.25%
BAC220701P000240002022-06-16 1:14PM EDT24.000.040.000.020.00-2838150.00%
BAC220701P000250002022-06-24 1:54PM EDT25.000.020.000.010.00-8419118.75%
BAC220701P000260002022-06-30 12:17PM EDT26.000.010.000.020.00-1263109.38%
BAC220701P000270002022-06-30 10:27AM EDT27.000.010.000.010.00-2639881.25%
BAC220701P000275002022-06-30 10:04AM EDT27.500.030.000.01-0.03-50.00%2028771.88%
BAC220701P000280002022-06-30 3:51PM EDT28.000.010.000.020.00-495,95068.75%
BAC220701P000285002022-06-30 3:56PM EDT28.500.010.010.020.00-182,92162.50%
BAC220701P000290002022-06-30 3:59PM EDT29.000.020.010.02+0.01+100.00%2382,52351.56%
BAC220701P000295002022-06-30 3:57PM EDT29.500.020.010.030.00-2261,26347.66%
BAC220701P000300002022-06-30 3:59PM EDT30.000.040.040.05+0.01+33.33%10,3772,35841.02%
BAC220701P000305002022-06-30 3:59PM EDT30.500.120.090.11+0.04+50.00%5,4235,14536.72%
BAC220701P000310002022-06-30 3:59PM EDT31.000.250.220.25+0.11+78.57%3,3147,46233.79%
BAC220701P000315002022-06-30 3:52PM EDT31.500.600.480.54+0.33+122.22%1,5075,23234.77%
BAC220701P000320002022-06-30 3:57PM EDT32.000.980.841.01+0.52+113.04%1,3857,82048.05%
BAC220701P000325002022-06-30 3:36PM EDT32.501.451.331.45+0.67+85.90%1,4232,33751.95%
BAC220701P000330002022-06-30 3:54PM EDT33.002.011.811.96+0.80+66.12%3323,37466.41%
BAC220701P000335002022-06-30 3:04PM EDT33.502.382.322.46+0.69+40.83%11655555.47%
BAC220701P000340002022-06-30 3:51PM EDT34.002.882.812.97+0.74+34.58%18070264.84%
BAC220701P000345002022-06-30 2:41PM EDT34.503.273.303.45+0.61+22.93%5213159.38%
BAC220701P000350002022-06-30 3:47PM EDT35.003.903.754.00+0.65+20.00%4022965.63%
BAC220701P000355002022-06-28 10:43AM EDT35.502.454.304.500.00-4296.09%
BAC220701P000360002022-06-30 2:51PM EDT36.004.904.755.00+0.95+24.05%923981.25%
BAC220701P000365002022-06-28 10:59AM EDT36.503.455.255.500.00-62687.50%
BAC220701P000370002022-06-30 3:05PM EDT37.005.885.756.00+0.61+11.57%715793.75%
BAC220701P000375002022-06-28 9:30AM EDT37.504.646.256.450.00-11152.34%
BAC220701P000380002022-06-23 9:39AM EDT38.005.706.757.000.00-20106.25%
BAC220701P000385002022-06-23 11:00AM EDT38.506.507.257.500.00-10112.50%
BAC220701P000390002022-06-30 2:56PM EDT39.007.937.757.90+0.78+10.91%11150.00%
BAC220701P000400002022-06-30 11:20AM EDT40.008.958.759.00+0.85+10.49%3131131.25%
BAC220701P000410002022-06-14 3:19PM EDT41.009.759.759.950.00-20207.81%
BAC220701P000420002022-06-29 10:05AM EDT42.009.7010.7511.000.00-8000150.00%
BAC220701P000430002022-06-08 9:30AM EDT43.007.1111.7511.950.00-10235.94%
BAC220701P000440002022-06-09 12:52PM EDT44.008.9312.7513.000.00-140175.00%
BAC220701P000450002022-06-29 10:08AM EDT45.0012.8013.7514.000.00-10181.25%
BAC220701P000460002022-05-16 9:30AM EDT46.0011.080.000.000.00--00.00%
BAC220701P000550002022-06-23 10:54AM EDT55.0023.0023.7524.000.00-10268.75%