Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,912.72 -2,057.26 (-3.27%) CMC Crypto 200
1,260.95 -97.05 (-7.15%)
Bank of America Corporation (BAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00035000 | 2024-05-10 3:48PM EDT | 2024-05-10 | 3.50 | 2.57 | 3.50 | +0.30 | +9.37% | 159 | 233 | 112.50% |
| BAC240517C00035000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.60 | +0.10 | +2.90% | 146 | 11,533 | 51.76% |
| BAC240524C00035000 | 2024-05-10 2:10PM EDT | 2024-05-24 | 3.55 | 3.50 | 3.65 | +0.10 | +2.90% | 41 | 411 | 41.21% |
| BAC240531C00035000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.75 | +0.10 | +2.86% | 31 | 535 | 38.87% |
| BAC240607C00035000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 3.63 | 2.83 | 3.75 | +0.87 | +31.52% | 18 | 122 | 33.89% |
| BAC240614C00035000 | 2024-05-09 10:49AM EDT | 2024-06-14 | 3.22 | 2.92 | 3.75 | 0.00 | - | 3 | 41 | 30.37% |
| BAC240621C00035000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.70 | +0.12 | +3.35% | 247 | 58,731 | 26.12% |
| BAC240719C00035000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.00 | +0.25 | +6.85% | 41 | 8,756 | 27.32% |
| BAC240816C00035000 | 2024-05-10 1:00PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.30 | +0.25 | +6.25% | 15 | 5,838 | 28.20% |
| BAC240920C00035000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.55 | +0.15 | +3.41% | 271 | 18,600 | 27.61% |
| BAC241018C00035000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 4.75 | 4.70 | 4.80 | +0.10 | +2.15% | 33 | 2,867 | 28.08% |
| BAC241115C00035000 | 2024-05-08 10:21AM EDT | 2024-11-15 | 4.42 | 5.00 | 5.15 | 0.00 | - | 6 | 4,473 | 29.64% |
| BAC241220C00035000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 5.35 | 5.25 | 5.50 | +0.68 | +14.56% | 9 | 2,456 | 30.59% |
| BAC250117C00035000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.60 | +0.10 | +1.83% | 291 | 59,731 | 29.74% |
| BAC250321C00035000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 5.65 | 5.90 | 6.05 | 0.00 | - | 2 | 6,905 | 30.15% |
| BAC250620C00035000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 6.50 | 6.50 | 6.65 | +0.33 | +5.35% | 108 | 9,645 | 30.69% |
| BAC260116C00035000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 7.66 | 7.55 | 8.50 | +0.16 | +2.13% | 11 | 7,417 | 35.13% |
| BAC261218C00035000 | 2024-05-10 3:48PM EDT | 2026-12-18 | 8.95 | 8.80 | 8.95 | +0.50 | +5.92% | 34 | 450 | 30.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00035000 | 2024-05-08 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 3,935 | 50.00% |
| BAC240517P00035000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 18,505 | 33.59% |
| BAC240524P00035000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 788 | 26.17% |
| BAC240531P00035000 | 2024-05-10 11:49AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 41 | 976 | 23.83% |
| BAC240607P00035000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 13 | 161 | 23.15% |
| BAC240614P00035000 | 2024-05-10 10:49AM EDT | 2024-06-14 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 16 | 12 | 22.46% |
| BAC240621P00035000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 266 | 62,393 | 21.97% |
| BAC240719P00035000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.36 | -0.03 | -7.89% | 163 | 15,696 | 23.10% |
| BAC240816P00035000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.53 | -0.02 | -3.77% | 4,620 | 19,240 | 22.80% |
| BAC240920P00035000 | 2024-05-10 12:30PM EDT | 2024-09-20 | 0.72 | 0.72 | 0.74 | -0.05 | -6.49% | 169 | 45,293 | 22.71% |
| BAC241018P00035000 | 2024-05-10 2:26PM EDT | 2024-10-18 | 0.95 | 0.92 | 0.94 | 0.00 | - | 106 | 9,643 | 23.17% |
| BAC241115P00035000 | 2024-05-10 3:19PM EDT | 2024-11-15 | 1.09 | 1.10 | 1.14 | -0.06 | -5.22% | 46 | 3,913 | 23.66% |
| BAC241220P00035000 | 2024-05-10 1:03PM EDT | 2024-12-20 | 1.35 | 1.30 | 1.33 | -0.10 | -6.90% | 45 | 6,519 | 23.65% |
| BAC250117P00035000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 1.53 | 1.47 | 1.51 | +0.02 | +1.32% | 20 | 43,910 | 23.98% |
| BAC250321P00035000 | 2024-05-10 12:11PM EDT | 2025-03-21 | 1.76 | 1.75 | 1.79 | -0.26 | -12.87% | 4 | 7,813 | 23.73% |
| BAC250620P00035000 | 2024-05-10 12:21PM EDT | 2025-06-20 | 2.17 | 2.13 | 5.00 | -0.15 | -6.47% | 4 | 24,800 | 42.94% |
| BAC260116P00035000 | 2024-05-10 9:34AM EDT | 2026-01-16 | 2.91 | 2.88 | 2.96 | -0.17 | -5.52% | 8 | 3,064 | 23.62% |
| BAC261218P00035000 | 2024-05-03 3:24PM EDT | 2026-12-18 | 4.10 | 3.60 | 3.90 | 0.00 | - | 1 | 420 | 23.20% |
© 2024 Yahoo. All rights reserved.