NYSE - Delayed Quote • USD
Bank of America Corporation (BAC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00027000 | 4/17/2024 7:04 PM | 27 | 9.50 | 9.90 | 12.00 | 0.95 | 11.11% | 6 | 25 | 241.80% |
| BAC240426C00029000 | 4/16/2024 3:04 PM | 29 | 8.10 | 7.85 | 10.00 | 2.55 | 45.95% | 1 | 1 | 200.78% |
| BAC240426C00030000 | 4/18/2024 3:11 PM | 30 | 6.85 | 6.90 | 9.00 | 1.00 | 17.09% | 1 | 5 | 183.98% |
| BAC240426C00031000 | 4/18/2024 1:57 PM | 31 | 4.70 | 5.90 | 6.25 | 0.00 | 0.00% | 2 | 279 | 82.81% |
| BAC240426C00032000 | 4/19/2024 5:44 PM | 32 | 4.80 | 4.90 | 6.20 | 1.34 | 38.73% | 82 | 146 | 117.97% |
| BAC240426C00033000 | 4/19/2024 7:49 PM | 33 | 3.96 | 3.85 | 6.05 | 1.06 | 36.55% | 10 | 134 | 128.32% |
| BAC240426C00034000 | 4/19/2024 4:14 PM | 34 | 2.99 | 2.81 | 3.20 | 1.08 | 56.54% | 74 | 745 | 58.98% |
| BAC240426C00035000 | 4/19/2024 7:26 PM | 35 | 1.99 | 2.00 | 2.26 | 0.89 | 80.91% | 724 | 1,920 | 49.02% |
| BAC240426C00036000 | 4/19/2024 7:59 PM | 36 | 1.14 | 1.10 | 1.18 | 0.74 | 185.00% | 4,695 | 5,359 | 28.13% |
| BAC240426C00037000 | 4/19/2024 7:59 PM | 37 | 0.45 | 0.46 | 0.49 | 0.33 | 275.00% | 9,824 | 5,592 | 24.71% |
| BAC240426C00038000 | 4/19/2024 7:59 PM | 38 | 0.13 | 0.12 | 0.13 | 0.09 | 225.00% | 6,048 | 2,306 | 23.15% |
| BAC240426C00039000 | 4/19/2024 7:59 PM | 39 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 1,728 | 1,557 | 25.78% |
| BAC240426C00040000 | 4/19/2024 6:53 PM | 40 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 696 | 3,550 | 30.47% |
| BAC240426C00041000 | 4/19/2024 7:41 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 701 | 34.38% |
| BAC240426C00042000 | 4/16/2024 1:34 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 356 | 41.41% |
| BAC240426C00043000 | 4/15/2024 1:34 PM | 43 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 83 | 57.42% |
| BAC240426C00044000 | 4/17/2024 6:10 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 50.00% |
| BAC240426C00045000 | 4/9/2024 4:25 PM | 45 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 104 | 59.38% |
| BAC240426C00046000 | 4/8/2024 3:09 PM | 46 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 36 | 59 | 78.13% |
| BAC240426C00047000 | 4/12/2024 1:37 PM | 47 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 79.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 3/28/2024 3:09 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 171.88% |
| BAC240426P00025000 | 4/11/2024 7:53 PM | 25 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1 | 112.50% |
| BAC240426P00026000 | 4/10/2024 7:42 PM | 26 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | - | 35 | 121.88% |
| BAC240426P00027000 | 4/12/2024 5:24 PM | 27 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 13 | 44 | 110.16% |
| BAC240426P00028000 | 4/16/2024 1:58 PM | 28 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 528 | 99.22% |
| BAC240426P00029000 | 4/18/2024 4:45 PM | 29 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 218 | 88.28% |
| BAC240426P00030000 | 4/18/2024 2:57 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 203 | 59.38% |
| BAC240426P00031000 | 4/19/2024 5:05 PM | 31 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 18 | 195 | 67.19% |
| BAC240426P00032000 | 4/19/2024 5:06 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 88 | 553 | 46.88% |
| BAC240426P00033000 | 4/19/2024 7:36 PM | 33 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 3,111 | 42.19% |
| BAC240426P00034000 | 4/19/2024 5:27 PM | 34 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 806 | 4,033 | 35.16% |
| BAC240426P00035000 | 4/19/2024 7:59 PM | 35 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 3,003 | 3,915 | 29.30% |
| BAC240426P00036000 | 4/19/2024 7:59 PM | 36 | 0.15 | 0.14 | 0.15 | -0.47 | -75.81% | 6,193 | 4,546 | 24.32% |
| BAC240426P00037000 | 4/19/2024 7:59 PM | 37 | 0.47 | 0.46 | 0.48 | -0.85 | -64.39% | 5,006 | 2,357 | 22.75% |
| BAC240426P00038000 | 4/19/2024 7:40 PM | 38 | 1.15 | 1.11 | 1.19 | -1.31 | -53.25% | 181 | 97 | 25.20% |
| BAC240426P00039000 | 4/19/2024 7:50 PM | 39 | 2.09 | 1.98 | 2.23 | -1.01 | -32.58% | 26 | 1 | 41.02% |
| BAC240426P00040000 | 4/19/2024 7:14 PM | 40 | 3.07 | 1.83 | 3.20 | -1.43 | -31.78% | 68 | 1 | 50.00% |
| BAC240426P00041000 | 4/17/2024 2:31 PM | 41 | 4.00 | 2.25 | 4.20 | -1.60 | -28.57% | 1 | 2 | 60.55% |
| BAC240426P00042000 | 4/17/2024 6:41 PM | 42 | 6.30 | 3.00 | 5.25 | 0.00 | 0.00% | 9 | 0 | 75.39% |
| BAC240426P00046000 | 4/10/2024 5:19 PM | 46 | 9.30 | 7.00 | 9.25 | 0.00 | 0.00% | - | 0 | 110.94% |
Related Tickers
JPM JPMorgan Chase & Co.
185.80
+2.51%
C Citigroup Inc.
59.14
+1.41%
WFC Wells Fargo & Company
60.35
+2.74%
TD.TO The Toronto-Dominion Bank
79.88
+1.31%
BNS.TO The Bank of Nova Scotia
64.28
+0.22%
TD The Toronto-Dominion Bank
58.09
+1.47%
RY.TO Royal Bank of Canada
134.57
+0.79%
CM.TO Canadian Imperial Bank of Commerce
65.43
+0.63%
HSBC HSBC Holdings plc
40.52
+0.32%
BMO.TO Bank of Montreal
126.75
+1.11%