NYSE - Delayed Quote • USD
Bank of America Corporation (BAC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00020000 | 4/19/2024 2:44 PM | 20 | 16.87 | 17.30 | 20.40 | 0.00 | 0.00% | 1 | 1 | 649.22% |
| BAC240426C00026000 | 4/17/2024 3:43 PM | 26 | 9.50 | 10.35 | 13.40 | 0.00 | 0.00% | - | 1 | 536.72% |
| BAC240426C00027000 | 4/23/2024 4:10 PM | 27 | 11.35 | 10.30 | 13.40 | 0.00 | 0.00% | 4 | 26 | 395.70% |
| BAC240426C00028000 | 4/17/2024 3:43 PM | 28 | 7.45 | 9.30 | 11.45 | 0.00 | 0.00% | - | 103 | 220.31% |
| BAC240426C00029000 | 4/23/2024 2:47 PM | 29 | 9.20 | 8.25 | 10.40 | 0.00 | 0.00% | 1 | 1 | 143.75% |
| BAC240426C00030000 | 4/23/2024 4:12 PM | 30 | 8.45 | 6.30 | 9.40 | 0.00 | 0.00% | 4 | 4 | 391.02% |
| BAC240426C00031000 | 4/18/2024 1:57 PM | 31 | 4.70 | 5.30 | 9.45 | 0.00 | 0.00% | 2 | 279 | 157.81% |
| BAC240426C00031500 | 4/16/2024 3:18 PM | 31.5 | 3.15 | 5.80 | 8.90 | 0.00 | 0.00% | - | 0 | 258.98% |
| BAC240426C00032000 | 4/24/2024 4:10 PM | 32 | 6.23 | 4.85 | 8.35 | 0.43 | 7.41% | 3 | 175 | 199.80% |
| BAC240426C00032500 | 4/22/2024 5:52 PM | 32.5 | 5.30 | 5.80 | 6.95 | 0.00 | 0.00% | 1 | 179 | 233.59% |
| BAC240426C00033000 | 4/23/2024 2:11 PM | 33 | 5.17 | 4.35 | 6.45 | 0.00 | 0.00% | 25 | 129 | 127.34% |
| BAC240426C00033500 | 4/23/2024 1:50 PM | 33.5 | 4.65 | 4.80 | 6.95 | 0.00 | 0.00% | 5 | 170 | 268.36% |
| BAC240426C00034000 | 4/24/2024 4:02 PM | 34 | 4.23 | 4.30 | 5.40 | -0.07 | -1.63% | 8 | 566 | 186.33% |
| BAC240426C00034500 | 4/24/2024 1:49 PM | 34.5 | 3.65 | 3.80 | 5.90 | -0.20 | -5.19% | 2 | 831 | 231.84% |
| BAC240426C00035000 | 4/24/2024 6:15 PM | 35 | 3.40 | 3.30 | 4.45 | 0.05 | 1.49% | 18 | 1,758 | 160.16% |
| BAC240426C00035500 | 4/24/2024 7:34 PM | 35.5 | 2.98 | 1.31 | 3.15 | 0.12 | 4.20% | 16 | 1,919 | 116.80% |
| BAC240426C00036000 | 4/24/2024 7:26 PM | 36 | 2.35 | 2.32 | 2.55 | -0.03 | -1.26% | 92 | 6,418 | 71.48% |
| BAC240426C00036500 | 4/24/2024 7:48 PM | 36.5 | 1.92 | 1.81 | 2.23 | 0.12 | 6.67% | 96 | 1,617 | 72.66% |
| BAC240426C00037000 | 4/24/2024 7:58 PM | 37 | 1.38 | 1.31 | 1.56 | 0.00 | 0.00% | 141 | 5,945 | 64.26% |
| BAC240426C00037500 | 4/24/2024 7:59 PM | 37.5 | 0.91 | 0.87 | 0.94 | -0.06 | -6.19% | 1,755 | 5,368 | 36.13% |
| BAC240426C00038000 | 4/24/2024 7:59 PM | 38 | 0.48 | 0.46 | 0.49 | -0.09 | -15.79% | 2,618 | 7,284 | 26.95% |
| BAC240426C00038500 | 4/24/2024 7:58 PM | 38.5 | 0.20 | 0.19 | 0.20 | -0.09 | -31.03% | 6,460 | 5,035 | 24.81% |
| BAC240426C00039000 | 4/24/2024 7:59 PM | 39 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 3,048 | 3,866 | 25.59% |
| BAC240426C00039500 | 4/24/2024 7:57 PM | 39.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,718 | 5,734 | 28.91% |
| BAC240426C00040000 | 4/24/2024 7:42 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 870 | 7,669 | 30.47% |
| BAC240426C00040500 | 4/24/2024 3:10 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,084 | 37.50% |
| BAC240426C00041000 | 4/23/2024 4:20 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 699 | 45.31% |
| BAC240426C00041500 | 4/15/2024 7:31 PM | 41.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 4 | 54.69% |
| BAC240426C00042000 | 4/22/2024 2:59 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 351 | 53.13% |
| BAC240426C00043000 | 4/24/2024 2:49 PM | 43 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 83 | 65.63% |
| BAC240426C00044000 | 4/24/2024 1:57 PM | 44 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 8 | 26 | 123.05% |
| BAC240426C00045000 | 4/9/2024 4:25 PM | 45 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 104 | 171.88% |
| BAC240426C00046000 | 4/8/2024 3:09 PM | 46 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 36 | 59 | 189.06% |
| BAC240426C00047000 | 4/22/2024 1:30 PM | 47 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 11 | 205.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 4/22/2024 5:20 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 7 | 312.50% |
| BAC240426P00025000 | 4/11/2024 7:53 PM | 25 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1 | 231.25% |
| BAC240426P00026000 | 4/10/2024 7:42 PM | 26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 35 | 209.38% |
| BAC240426P00027000 | 4/12/2024 5:24 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 44 | 50.00% |
| BAC240426P00028000 | 4/16/2024 1:58 PM | 28 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 528 | 268.75% |
| BAC240426P00029000 | 4/18/2024 4:45 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 218 | 50.00% |
| BAC240426P00030000 | 4/18/2024 2:57 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 203 | 128.13% |
| BAC240426P00031000 | 4/19/2024 5:06 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 195 | 112.50% |
| BAC240426P00031500 | 4/22/2024 4:37 PM | 31.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 106.25% |
| BAC240426P00032000 | 4/24/2024 3:05 PM | 32 | 0.11 | 0.00 | 0.01 | 0.10 | 1,000.00% | 10 | 636 | 96.88% |
| BAC240426P00032500 | 4/22/2024 1:37 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 235 | 533 | 90.63% |
| BAC240426P00033000 | 4/23/2024 3:33 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,891 | 81.25% |
| BAC240426P00033500 | 4/22/2024 4:47 PM | 33.5 | 0.10 | 0.00 | 0.01 | 0.09 | 900.00% | 3 | 2,193 | 75.00% |
| BAC240426P00034000 | 4/24/2024 4:32 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,013 | 68.75% |
| BAC240426P00034500 | 4/24/2024 2:37 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 2,220 | 59.38% |
| BAC240426P00035000 | 4/24/2024 7:34 PM | 35 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 4,477 | 53.13% |
| BAC240426P00035500 | 4/24/2024 2:54 PM | 35.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 283 | 1,473 | 50.00% |
| BAC240426P00036000 | 4/24/2024 7:47 PM | 36 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 242 | 4,525 | 42.19% |
| BAC240426P00036500 | 4/24/2024 7:13 PM | 36.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,647 | 4,985 | 39.06% |
| BAC240426P00037000 | 4/24/2024 7:57 PM | 37 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,418 | 13,890 | 29.69% |
| BAC240426P00037500 | 4/24/2024 7:59 PM | 37.5 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5,611 | 7,964 | 26.37% |
| BAC240426P00038000 | 4/24/2024 7:59 PM | 38 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 7,421 | 3,296 | 23.05% |
| BAC240426P00038500 | 4/24/2024 7:59 PM | 38.5 | 0.34 | 0.34 | 0.36 | -0.07 | -17.07% | 2,128 | 987 | 22.85% |
| BAC240426P00039000 | 4/24/2024 7:59 PM | 39 | 0.73 | 0.68 | 0.73 | -0.01 | -1.35% | 143 | 119 | 22.66% |
| BAC240426P00040000 | 4/24/2024 7:47 PM | 40 | 1.65 | 0.93 | 1.72 | -0.10 | -5.71% | 15 | 48 | 40.63% |
| BAC240426P00041000 | 4/24/2024 6:58 PM | 41 | 2.66 | 1.97 | 2.82 | 0.01 | 0.38% | 7 | 13 | 78.52% |
| BAC240426P00041500 | 4/17/2024 6:08 PM | 41.5 | 5.79 | 2.82 | 3.75 | 0.00 | 0.00% | - | 0 | 81.64% |
| BAC240426P00042000 | 4/24/2024 2:10 PM | 42 | 3.55 | 3.45 | 4.15 | -2.75 | -43.65% | 10 | 0 | 93.36% |
| BAC240426P00043000 | 4/15/2024 2:46 PM | 43 | 6.80 | 3.60 | 4.95 | 0.00 | 0.00% | - | 0 | 138.28% |
| BAC240426P00046000 | 4/10/2024 5:19 PM | 46 | 9.30 | 6.70 | 8.65 | 0.00 | 0.00% | - | 0 | 288.09% |
Related Tickers
JPM JPMorgan Chase & Co.
193.08
+0.49%
C Citigroup Inc.
62.47
-0.32%
WFC Wells Fargo & Company
60.60
-0.56%
TD.TO The Toronto-Dominion Bank
80.37
-0.17%
BNS.TO The Bank of Nova Scotia
64.12
-0.74%
RY.TO Royal Bank of Canada
133.31
-1.27%
TD The Toronto-Dominion Bank
58.67
-0.42%
CM.TO Canadian Imperial Bank of Commerce
65.16
-0.69%
HSBC HSBC Holdings plc
41.69
-0.48%
BNS The Bank of Nova Scotia
46.80
-1.04%