NYSE - Nasdaq Real Time Price • USD
Bank of America Corporation (BAC)
As of 3:07 PM EDT. Market Open.
| 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 | 17.90 | 18.00 | 0.00 | 0.00% | 1 | 1 | 568.75% |
| BAC240426C00026000 | 4/17/2024 3:43 PM | 26 | 9.50 | 11.85 | 12.00 | 0.00 | 0.00% | - | 1 | 356.25% |
| BAC240426C00027000 | 4/23/2024 4:10 PM | 27 | 11.35 | 10.85 | 11.00 | 0.00 | 0.00% | 4 | 26 | 325.00% |
| BAC240426C00028000 | 4/17/2024 3:43 PM | 28 | 7.45 | 9.85 | 10.75 | 0.00 | 0.00% | - | 103 | 446.88% |
| BAC240426C00029000 | 4/23/2024 2:47 PM | 29 | 9.20 | 8.85 | 9.00 | 0.00 | 0.00% | 1 | 1 | 264.06% |
| BAC240426C00030000 | 4/23/2024 4:12 PM | 30 | 8.45 | 7.90 | 8.00 | 0.00 | 0.00% | 4 | 4 | 235.94% |
| BAC240426C00031000 | 4/18/2024 1:57 PM | 31 | 4.70 | 6.75 | 7.00 | 0.00 | 0.00% | 2 | 279 | 207.81% |
| BAC240426C00031500 | 4/16/2024 3:18 PM | 31.5 | 3.15 | 6.35 | 6.50 | 0.00 | 0.00% | - | 0 | 193.75% |
| BAC240426C00032000 | 4/24/2024 4:10 PM | 32 | 6.23 | 5.90 | 6.10 | 0.00 | 0.00% | 3 | 173 | 179.69% |
| BAC240426C00032500 | 4/25/2024 2:42 PM | 32.5 | 5.15 | 5.35 | 5.50 | 0.00 | 0.00% | 1 | 179 | 165.63% |
| BAC240426C00033000 | 4/26/2024 3:35 PM | 33 | 4.87 | 4.90 | 5.30 | 0.06 | 1.25% | 13 | 129 | 196.09% |
| BAC240426C00033500 | 4/26/2024 3:52 PM | 33.5 | 4.43 | 4.35 | 4.55 | -0.22 | -4.73% | 100 | 170 | 162.50% |
| BAC240426C00034000 | 4/26/2024 4:20 PM | 34 | 3.99 | 3.90 | 4.15 | 0.14 | 3.64% | 144 | 561 | 137.50% |
| BAC240426C00034500 | 4/26/2024 2:56 PM | 34.5 | 3.51 | 3.35 | 3.50 | 0.28 | 8.67% | 10 | 829 | 110.94% |
| BAC240426C00035000 | 4/26/2024 6:37 PM | 35 | 2.94 | 2.93 | 2.99 | 0.04 | 1.38% | 321 | 1,753 | 68.75% |
| BAC240426C00035500 | 4/26/2024 6:41 PM | 35.5 | 2.46 | 2.43 | 2.49 | -0.06 | -2.38% | 54 | 1,874 | 56.25% |
| BAC240426C00036000 | 4/26/2024 6:44 PM | 36 | 1.95 | 1.92 | 2.00 | 0.14 | 7.73% | 348 | 6,290 | 70.31% |
| BAC240426C00036500 | 4/26/2024 6:48 PM | 36.5 | 1.45 | 1.43 | 1.49 | 0.06 | 4.32% | 197 | 1,571 | 52.34% |
| BAC240426C00037000 | 4/26/2024 6:46 PM | 37 | 0.94 | 0.92 | 0.99 | 0.01 | 1.08% | 1,891 | 5,635 | 37.89% |
| BAC240426C00037500 | 4/26/2024 6:50 PM | 37.5 | 0.48 | 0.45 | 0.48 | 0.01 | 2.17% | 1,214 | 3,929 | 20.31% |
| BAC240426C00038000 | 4/26/2024 6:50 PM | 38 | 0.04 | 0.04 | 0.05 | -0.12 | -70.59% | 8,492 | 7,863 | 8.79% |
| BAC240426C00038500 | 4/26/2024 6:19 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,829 | 7,122 | 17.97% |
| BAC240426C00039000 | 4/26/2024 6:02 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 212 | 4,143 | 29.69% |
| BAC240426C00039500 | 4/26/2024 6:02 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 6,648 | 40.63% |
| BAC240426C00040000 | 4/26/2024 5:40 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 8,389 | 51.56% |
| 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% | 1 | 698 | 65.63% |
| BAC240426C00041500 | 4/15/2024 7:31 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 71.88% |
| BAC240426C00042000 | 4/22/2024 2:59 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 351 | 81.25% |
| BAC240426C00043000 | 4/24/2024 2:49 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 83 | 96.88% |
| BAC240426C00044000 | 4/24/2024 1:57 PM | 44 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 29 | 112.50% |
| BAC240426C00045000 | 4/9/2024 4:25 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 104 | 128.13% |
| 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 | 0.01 | 0.00 | 0.00% | 4 | 1 | 300.00% |
| BAC240426P00026000 | 4/10/2024 7:42 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 35 | 268.75% |
| BAC240426P00027000 | 4/25/2024 3:54 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 44 | 243.75% |
| BAC240426P00028000 | 4/16/2024 1:58 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 528 | 225.00% |
| BAC240426P00029000 | 4/18/2024 4:45 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 218 | 193.75% |
| 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 | 143.75% |
| 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 | 109.38% |
| 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 | 4/25/2024 2:52 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 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 | 78.13% |
| BAC240426P00035000 | 4/26/2024 6:01 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,442 | 68.75% |
| 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 6:48 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 4,553 | 51.56% |
| BAC240426P00036500 | 4/26/2024 6:48 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 4,841 | 40.63% |
| BAC240426P00037000 | 4/26/2024 6:21 PM | 37 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 691 | 14,796 | 28.13% |
| BAC240426P00037500 | 4/26/2024 6:43 PM | 37.5 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 4,025 | 6,836 | 18.75% |
| BAC240426P00038000 | 4/26/2024 6:50 PM | 38 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 13,341 | 5,363 | 8.20% |
| BAC240426P00038500 | 4/26/2024 6:38 PM | 38.5 | 0.55 | 0.52 | 0.58 | -0.09 | -14.06% | 660 | 1,403 | 25.00% |
| BAC240426P00039000 | 4/26/2024 6:25 PM | 39 | 1.02 | 1.01 | 1.07 | -0.18 | -15.00% | 41 | 56 | 35.94% |
| BAC240426P00040000 | 4/26/2024 2:53 PM | 40 | 2.00 | 1.86 | 2.31 | -0.05 | -2.44% | 9 | 30 | 67.19% |
| BAC240426P00041000 | 4/26/2024 6:35 PM | 41 | 3.05 | 3.00 | 3.85 | 0.39 | 14.66% | 1 | 8 | 171.09% |
| BAC240426P00041500 | 4/17/2024 6:08 PM | 41.5 | 5.79 | 3.50 | 3.60 | 0.00 | 0.00% | - | 0 | 71.88% |
| BAC240426P00042000 | 4/26/2024 2:52 PM | 42 | 4.00 | 3.40 | 4.10 | 0.45 | 12.68% | 10 | 10 | 119.53% |
| BAC240426P00043000 | 4/15/2024 2:46 PM | 43 | 6.80 | 5.00 | 5.10 | 0.00 | 0.00% | - | 0 | 96.88% |
| BAC240426P00046000 | 4/10/2024 5:19 PM | 46 | 9.30 | 7.95 | 8.10 | 0.00 | 0.00% | - | 0 | 198.44% |
Related Tickers
C Citigroup Inc.
62.88
+1.76%
JPM JPMorgan Chase & Co.
194.34
+0.50%
WFC Wells Fargo & Company
60.38
+0.75%
TD.TO The Toronto-Dominion Bank
81.16
+0.50%
BNS.TO The Bank of Nova Scotia
63.63
+0.76%
RY.TO Royal Bank of Canada
134.43
+0.72%
TD The Toronto-Dominion Bank
59.43
+0.53%
BCS Barclays PLC
10.44
+0.77%
CM.TO Canadian Imperial Bank of Commerce
65.34
+0.90%
HSBC HSBC Holdings plc
41.95
+0.33%