NYSE - Delayed Quote • USD
Bank of America Corporation (BAC)
At close: 4:00 PM EDT
After hours: 6:01 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 | 16.85 | 19.75 | 0.00 | 0.00% | 1 | 1 | 878.91% |
| BAC240426C00026000 | 4/17/2024 3:43 PM | 26 | 9.50 | 11.15 | 12.30 | 0.00 | 0.00% | - | 1 | 572.66% |
| BAC240426C00027000 | 4/23/2024 4:10 PM | 27 | 11.35 | 10.45 | 12.90 | 0.00 | 0.00% | 4 | 26 | 632.81% |
| BAC240426C00028000 | 4/17/2024 3:43 PM | 28 | 7.45 | 8.70 | 10.50 | 0.00 | 0.00% | - | 103 | 539.45% |
| BAC240426C00029000 | 4/23/2024 2:47 PM | 29 | 9.20 | 6.70 | 9.90 | 0.00 | 0.00% | 1 | 1 | 584.38% |
| BAC240426C00030000 | 4/23/2024 4:12 PM | 30 | 8.45 | 7.15 | 8.40 | 0.00 | 0.00% | 4 | 4 | 424.22% |
| BAC240426C00031000 | 4/18/2024 1:57 PM | 31 | 4.70 | 5.00 | 8.25 | 0.00 | 0.00% | 2 | 279 | 550.00% |
| BAC240426C00031500 | 4/16/2024 3:18 PM | 31.5 | 3.15 | 5.80 | 8.30 | 0.00 | 0.00% | - | 0 | 392.19% |
| BAC240426C00032000 | 4/26/2024 7:55 PM | 32 | 7.30 | 4.70 | 5.90 | 1.07 | 17.17% | 1 | 173 | 192.19% |
| BAC240426C00032500 | 4/25/2024 2:42 PM | 32.5 | 5.15 | 4.30 | 6.40 | 0.00 | 0.00% | 1 | 179 | 142.19% |
| BAC240426C00033000 | 4/26/2024 3:35 PM | 33 | 4.87 | 3.30 | 6.30 | 0.06 | 1.25% | 13 | 129 | 453.91% |
| BAC240426C00033500 | 4/26/2024 3:52 PM | 33.5 | 4.43 | 2.90 | 6.45 | -0.22 | -4.73% | 100 | 170 | 228.91% |
| BAC240426C00034000 | 4/26/2024 4:20 PM | 34 | 3.99 | 3.10 | 5.85 | 0.14 | 3.64% | 144 | 561 | 267.58% |
| BAC240426C00034500 | 4/26/2024 7:02 PM | 34.5 | 3.45 | 2.85 | 4.10 | 0.22 | 6.81% | 110 | 829 | 143.75% |
| BAC240426C00035000 | 4/26/2024 7:18 PM | 35 | 2.91 | 1.52 | 4.90 | 0.01 | 0.34% | 326 | 1,753 | 177.34% |
| BAC240426C00035500 | 4/26/2024 7:37 PM | 35.5 | 2.36 | 1.92 | 2.56 | -0.16 | -6.35% | 73 | 1,874 | 128.91% |
| BAC240426C00036000 | 4/26/2024 7:57 PM | 36 | 1.85 | 1.41 | 3.95 | 0.04 | 2.21% | 2,837 | 6,290 | 207.81% |
| BAC240426C00036500 | 4/26/2024 7:45 PM | 36.5 | 1.35 | 0.91 | 1.91 | -0.04 | -2.88% | 301 | 1,571 | 61.33% |
| BAC240426C00037000 | 4/26/2024 7:59 PM | 37 | 0.84 | 0.80 | 0.87 | -0.09 | -9.68% | 1,936 | 5,635 | 35.55% |
| BAC240426C00037500 | 4/26/2024 7:59 PM | 37.5 | 0.37 | 0.30 | 0.37 | -0.10 | -21.28% | 1,360 | 3,929 | 19.14% |
| BAC240426C00038000 | 4/26/2024 7:57 PM | 38 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 10,397 | 7,863 | 7.81% |
| BAC240426C00038500 | 4/26/2024 7:59 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,848 | 7,122 | 21.09% |
| BAC240426C00039000 | 4/26/2024 7:45 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 230 | 4,143 | 32.81% |
| BAC240426C00039500 | 4/26/2024 6:02 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 6,648 | 43.75% |
| BAC240426C00040000 | 4/26/2024 5:40 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 8,389 | 53.13% |
| BAC240426C00040500 | 4/24/2024 3:10 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,084 | 56.25% |
| BAC240426C00041000 | 4/25/2024 6:28 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 698 | 65.63% |
| BAC240426C00041500 | 4/15/2024 7:31 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 75.00% |
| BAC240426C00042000 | 4/22/2024 2:59 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 351 | 84.38% |
| BAC240426C00043000 | 4/24/2024 2:49 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 83 | 100.00% |
| BAC240426C00044000 | 4/24/2024 1:57 PM | 44 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 29 | 115.63% |
| BAC240426C00045000 | 4/9/2024 4:25 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 104 | 131.25% |
| BAC240426C00046000 | 4/8/2024 3:09 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 59 | 143.75% |
| BAC240426C00047000 | 4/22/2024 1:30 PM | 47 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 11 | 156.25% |
| 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 | 437.50% |
| BAC240426P00025000 | 4/11/2024 7:53 PM | 25 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1 | 312.50% |
| BAC240426P00026000 | 4/10/2024 7:42 PM | 26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 35 | 287.50% |
| BAC240426P00027000 | 4/25/2024 3:54 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 44 | 237.50% |
| BAC240426P00028000 | 4/16/2024 1:58 PM | 28 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 528 | 530.08% |
| BAC240426P00029000 | 4/18/2024 4:45 PM | 29 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 218 | 212.50% |
| BAC240426P00030000 | 4/18/2024 2:57 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 203 | 175.00% |
| BAC240426P00031000 | 4/19/2024 5:06 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 195 | 150.00% |
| BAC240426P00031500 | 4/22/2024 4:37 PM | 31.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 137.50% |
| BAC240426P00032000 | 4/24/2024 3:05 PM | 32 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 644 | 131.25% |
| BAC240426P00032500 | 4/25/2024 2:00 PM | 32.5 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 536 | 118.75% |
| BAC240426P00033000 | 4/26/2024 3:01 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,891 | 106.25% |
| BAC240426P00033500 | 4/25/2024 2:51 PM | 33.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,193 | 96.88% |
| BAC240426P00034000 | 4/26/2024 1:44 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4,015 | 87.50% |
| BAC240426P00034500 | 4/24/2024 2:37 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 2,212 | 75.00% |
| BAC240426P00035000 | 4/26/2024 6:01 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,442 | 65.63% |
| BAC240426P00035500 | 4/25/2024 7:45 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,558 | 56.25% |
| BAC240426P00036000 | 4/26/2024 8:00 PM | 36 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 60 | 4,553 | 50.00% |
| BAC240426P00036500 | 4/26/2024 6:48 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 4,841 | 37.50% |
| BAC240426P00037000 | 4/26/2024 6:21 PM | 37 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 692 | 14,796 | 25.00% |
| BAC240426P00037500 | 4/26/2024 7:45 PM | 37.5 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5,150 | 6,836 | 12.50% |
| BAC240426P00038000 | 4/26/2024 7:57 PM | 38 | 0.17 | 0.13 | 0.32 | -0.08 | -32.00% | 21,270 | 5,363 | 28.52% |
| BAC240426P00038500 | 4/26/2024 7:58 PM | 38.5 | 0.67 | 0.49 | 0.88 | 0.03 | 4.69% | 815 | 1,403 | 58.98% |
| BAC240426P00039000 | 4/26/2024 7:08 PM | 39 | 1.04 | 1.12 | 1.62 | -0.16 | -13.33% | 42 | 56 | 76.95% |
| BAC240426P00040000 | 4/26/2024 7:26 PM | 40 | 2.05 | 1.15 | 3.20 | 0.00 | 0.00% | 14 | 30 | 236.91% |
| BAC240426P00041000 | 4/26/2024 6:35 PM | 41 | 3.05 | 2.81 | 4.15 | 0.39 | 14.66% | 1 | 8 | 162.89% |
| BAC240426P00041500 | 4/17/2024 6:08 PM | 41.5 | 5.79 | 2.31 | 5.60 | 0.00 | 0.00% | - | 0 | 172.66% |
| BAC240426P00042000 | 4/26/2024 2:52 PM | 42 | 4.00 | 3.70 | 6.00 | 0.45 | 12.68% | 10 | 10 | 258.59% |
| BAC240426P00043000 | 4/15/2024 2:46 PM | 43 | 6.80 | 3.10 | 6.35 | 0.00 | 0.00% | - | 0 | 368.75% |
| BAC240426P00046000 | 4/10/2024 5:19 PM | 46 | 9.30 | 6.90 | 9.20 | 0.00 | 0.00% | - | 0 | 435.94% |
Related Tickers
C Citigroup Inc.
62.66
+1.41%
JPM JPMorgan Chase & Co.
193.49
+0.06%
WFC Wells Fargo & Company
59.91
-0.03%
TD.TO The Toronto-Dominion Bank
81.20
+0.54%
BNS.TO The Bank of Nova Scotia
63.62
+0.74%
RY.TO Royal Bank of Canada
134.14
+0.50%
TD The Toronto-Dominion Bank
59.38
+0.46%
BCS Barclays PLC
10.42
+0.58%
CM.TO Canadian Imperial Bank of Commerce
65.37
+0.94%
HSBC HSBC Holdings plc
41.90
+0.22%