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
63,980.42 -709.52 (-1.10%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 8.45 | 7.15 | 8.40 | 0.00 | - | 4 | 4 | 424.22% |
| BAC240503C00030000 | 2024-04-26 11:42AM EDT | 2024-05-03 | 8.00 | 7.65 | 8.05 | +1.19 | +17.47% | 1 | 1 | 72.66% |
| BAC240510C00030000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 8.55 | 5.80 | 8.10 | 0.00 | - | 4 | 7 | 87.70% |
| BAC240517C00030000 | 2024-04-26 10:53AM EDT | 2024-05-17 | 8.08 | 6.75 | 8.20 | +0.53 | +7.02% | 9 | 2,572 | 79.10% |
| BAC240524C00030000 | 2024-04-25 1:48PM EDT | 2024-05-24 | 8.00 | 5.90 | 8.15 | 0.00 | - | 4 | 25 | 66.11% |
| BAC240531C00030000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 8.10 | 6.00 | 9.10 | -0.55 | -6.36% | 1 | 2 | 95.65% |
| BAC240621C00030000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 8.05 | 6.00 | 8.65 | -0.15 | -1.83% | 19 | 23,278 | 63.82% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 2024-07-19 | 7.37 | 7.85 | 8.45 | 0.00 | - | 2 | 634 | 47.31% |
| BAC240816C00030000 | 2024-04-23 11:39AM EDT | 2024-08-16 | 8.72 | 7.50 | 9.45 | 0.00 | - | 1 | 655 | 60.18% |
| BAC240920C00030000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 8.45 | 8.25 | 8.65 | -0.15 | -1.74% | 103 | 4,965 | 39.60% |
| BAC241018C00030000 | 2024-04-26 2:16PM EDT | 2024-10-18 | 8.65 | 8.35 | 8.80 | -0.23 | -2.59% | 3 | 277 | 38.72% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 8.00 | 7.10 | 8.80 | 0.00 | - | 24 | 256 | 35.96% |
| BAC241220C00030000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 9.05 | 8.85 | 10.00 | -0.05 | -0.55% | 55 | 1,512 | 47.71% |
| BAC250117C00030000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 9.30 | 9.05 | 9.40 | +0.10 | +1.09% | 100 | 56,959 | 38.57% |
| BAC250321C00030000 | 2024-04-23 1:06PM EDT | 2025-03-21 | 9.83 | 8.50 | 9.85 | 0.00 | - | 1 | 1,107 | 39.15% |
| BAC250620C00030000 | 2024-04-26 3:08PM EDT | 2025-06-20 | 9.90 | 9.70 | 10.40 | -0.21 | -2.08% | 1 | 15,085 | 39.27% |
| BAC260116C00030000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 10.60 | 10.40 | 10.70 | -0.15 | -1.40% | 5 | 15,427 | 34.07% |
| BAC261218C00030000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 11.60 | 11.25 | 11.70 | -0.40 | -3.33% | 10 | 89 | 32.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 175.00% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 77.34% |
| BAC240510P00030000 | 2024-04-26 12:44PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 627 | 50.78% |
| BAC240517P00030000 | 2024-04-26 1:14PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 59 | 11,754 | 46.48% |
| BAC240524P00030000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 43 | 42.38% |
| BAC240531P00030000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 650 | 38.09% |
| BAC240621P00030000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 52,045 | 33.40% |
| BAC240719P00030000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 4 | 9,125 | 30.37% |
| BAC240816P00030000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 1 | 15,310 | 29.25% |
| BAC240920P00030000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 54 | 29,597 | 28.47% |
| BAC241018P00030000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.39 | 0.00 | - | 94 | 9,225 | 28.42% |
| BAC241115P00030000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 0.50 | 0.47 | 0.49 | 0.00 | - | 434 | 1,970 | 28.27% |
| BAC241220P00030000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 0.65 | 0.60 | 0.62 | 0.00 | - | 5 | 2,186 | 28.22% |
| BAC250117P00030000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 0.76 | 0.72 | 0.76 | 0.00 | - | 36 | 80,036 | 28.69% |
| BAC250321P00030000 | 2024-04-26 9:43AM EDT | 2025-03-21 | 0.88 | 0.89 | 0.92 | +0.03 | +3.53% | 3 | 13,271 | 27.74% |
| BAC250620P00030000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 1.20 | 1.18 | 1.22 | -0.01 | -0.83% | 100 | 26,044 | 27.52% |
| BAC260116P00030000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 1.84 | 1.56 | 1.84 | 0.00 | - | 76 | 30,332 | 27.06% |
| BAC261218P00030000 | 2024-04-26 2:35PM EDT | 2026-12-18 | 2.48 | 2.16 | 2.50 | +0.12 | +5.08% | 1 | 4,025 | 25.56% |
© 2024 Yahoo. All rights reserved.