NYSE - Delayed Quote • USD
Bank of America Corporation (BAC)
At close: 4:00 PM EDT
After hours: 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419C00013000 | 4/16/2024 6:27 PM | 13 | 21.50 | 21.50 | 26.00 | 0.00 | 0.00% | 3 | 6 | 2,109.38% |
| BAC240419C00015000 | 4/9/2024 4:34 PM | 15 | 21.90 | 19.50 | 24.00 | -0.64 | -2.84% | 12 | 27 | 1,857.03% |
| BAC240419C00016000 | 4/16/2024 6:27 PM | 16 | 18.50 | 19.10 | 23.45 | 0.00 | 0.00% | 2 | 2 | 1,012.50% |
| BAC240419C00017000 | 4/17/2024 1:43 PM | 17 | 18.04 | 19.20 | 21.00 | 0.00 | 0.00% | 10 | 75 | 803.13% |
| BAC240419C00018000 | 2/28/2024 7:27 PM | 18 | 16.30 | 19.65 | 20.35 | 0.00 | 0.00% | 15 | 0 | 1,217.97% |
| BAC240419C00019000 | 2/28/2024 7:27 PM | 19 | 15.35 | 18.60 | 19.50 | 0.00 | 0.00% | 10 | 0 | 1,160.16% |
| BAC240419C00020000 | 4/18/2024 3:02 PM | 20 | 15.86 | 16.55 | 18.00 | 0.00 | 0.00% | 70 | 94 | 773.44% |
| BAC240419C00021000 | 4/16/2024 2:04 PM | 21 | 13.50 | 13.50 | 18.00 | 0.00 | 0.00% | 5 | 18 | 1,286.33% |
| BAC240419C00022000 | 4/19/2024 2:07 PM | 22 | 14.75 | 13.25 | 17.45 | 1.35 | 10.07% | 16 | 0 | 707.03% |
| BAC240419C00023000 | 4/17/2024 7:51 PM | 23 | 12.25 | 11.50 | 16.00 | 0.00 | 0.00% | 5 | 6 | 1,134.38% |
| BAC240419C00024000 | 3/26/2024 6:34 PM | 24 | 13.30 | 11.85 | 14.00 | 0.00 | 0.00% | 1 | 72 | 817.97% |
| BAC240419C00025000 | 4/19/2024 6:43 PM | 25 | 11.96 | 10.85 | 13.00 | 1.14 | 10.54% | 70 | 992 | 760.94% |
| BAC240419C00026000 | 4/18/2024 3:15 PM | 26 | 10.97 | 9.85 | 12.90 | 1.04 | 10.47% | 1 | 1,142 | 526.56% |
| BAC240419C00027000 | 4/19/2024 3:11 PM | 27 | 9.97 | 9.80 | 10.95 | 2.65 | 36.20% | 2 | 1,288 | 482.03% |
| BAC240419C00028000 | 4/19/2024 5:15 PM | 28 | 9.02 | 7.85 | 9.60 | 1.18 | 15.05% | 8 | 2,350 | 502.73% |
| BAC240419C00029000 | 4/19/2024 7:27 PM | 29 | 7.88 | 7.80 | 9.45 | 1.13 | 16.74% | 105 | 2,198 | 462.89% |
| BAC240419C00030000 | 4/19/2024 6:21 PM | 30 | 6.95 | 5.90 | 7.65 | 1.07 | 18.20% | 35 | 3,464 | 422.66% |
| BAC240419C00030500 | 4/17/2024 7:06 PM | 30.5 | 5.00 | 4.40 | 8.50 | 0.00 | 0.00% | 14 | 10 | 651.37% |
| BAC240419C00031000 | 4/19/2024 7:46 PM | 31 | 5.85 | 5.15 | 6.05 | 0.90 | 18.18% | 417 | 5,545 | 207.03% |
| BAC240419C00031500 | 4/18/2024 4:59 PM | 31.5 | 4.18 | 4.35 | 6.55 | 0.00 | 0.00% | 2 | 156 | 431.25% |
| BAC240419C00032000 | 4/19/2024 7:42 PM | 32 | 4.80 | 3.90 | 6.00 | 0.95 | 24.68% | 126 | 16,727 | 397.66% |
| BAC240419C00032500 | 4/19/2024 2:23 PM | 32.5 | 4.30 | 3.00 | 6.50 | 1.29 | 42.86% | 2 | 9 | 224.22% |
| BAC240419C00033000 | 4/19/2024 7:51 PM | 33 | 3.90 | 3.90 | 4.65 | 1.10 | 39.29% | 243 | 13,005 | 211.33% |
| BAC240419C00033500 | 4/19/2024 2:53 PM | 33.5 | 3.40 | 3.40 | 4.55 | 1.07 | 45.92% | 9 | 272 | 232.42% |
| BAC240419C00034000 | 4/19/2024 7:58 PM | 34 | 2.96 | 2.68 | 4.45 | 1.26 | 74.12% | 494 | 21,258 | 226.76% |
| BAC240419C00034500 | 4/19/2024 7:12 PM | 34.5 | 2.29 | 2.24 | 2.89 | 1.04 | 83.20% | 300 | 2,304 | 104.30% |
| BAC240419C00035000 | 4/19/2024 7:51 PM | 35 | 1.87 | 1.75 | 3.45 | 1.07 | 133.75% | 2,543 | 36,757 | 186.33% |
| BAC240419C00035500 | 4/19/2024 7:53 PM | 35.5 | 1.34 | 1.40 | 2.28 | 0.98 | 272.22% | 2,307 | 6,083 | 122.27% |
| BAC240419C00036000 | 4/19/2024 7:59 PM | 36 | 0.93 | 0.84 | 1.38 | 0.82 | 745.45% | 21,531 | 41,081 | 62.50% |
| BAC240419C00036500 | 4/19/2024 7:53 PM | 36.5 | 0.36 | 0.40 | 0.66 | 0.32 | 800.00% | 8,123 | 9,842 | 49.61% |
| BAC240419C00037000 | 4/19/2024 7:59 PM | 37 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33,110 | 30,945 | 2.74% |
| BAC240419C00037500 | 4/19/2024 7:31 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,073 | 9,298 | 17.97% |
| BAC240419C00038000 | 4/19/2024 7:57 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 190 | 17,870 | 29.69% |
| BAC240419C00038500 | 4/19/2024 7:28 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 5,384 | 25.00% |
| BAC240419C00039000 | 4/19/2024 7:40 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 27,056 | 25.00% |
| BAC240419C00039500 | 4/19/2024 3:55 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 4,838 | 56.25% |
| BAC240419C00040000 | 4/19/2024 3:12 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 13,484 | 65.63% |
| BAC240419C00040500 | 4/18/2024 3:10 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,155 | 75.00% |
| BAC240419C00041000 | 4/19/2024 7:20 PM | 41 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 5,072 | 81.25% |
| BAC240419C00041500 | 4/18/2024 1:30 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,594 | 93.75% |
| BAC240419C00042000 | 4/19/2024 5:44 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 3,658 | 98.44% |
| BAC240419C00043000 | 4/19/2024 5:59 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,653 | 115.63% |
| BAC240419C00044000 | 4/8/2024 1:37 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,052 | 131.25% |
| BAC240419C00045000 | 4/16/2024 1:30 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 387 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419P00013000 | 4/15/2024 4:41 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,925 | 700.00% |
| BAC240419P00014000 | 1/11/2024 7:55 PM | 14 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 399 | 810 | 700.00% |
| BAC240419P00015000 | 4/11/2024 5:22 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,305 | 600.00% |
| BAC240419P00016000 | 3/14/2024 3:24 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 963 | 575.00% |
| BAC240419P00017000 | 2/22/2024 4:00 PM | 17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 487 | 562.50% |
| BAC240419P00018000 | 3/15/2024 7:58 PM | 18 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 189 | 487.50% |
| BAC240419P00019000 | 4/4/2024 1:55 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15,469 | 450.00% |
| BAC240419P00020000 | 4/11/2024 1:39 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23,327 | 425.00% |
| BAC240419P00021000 | 3/6/2024 2:30 PM | 21 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3,339 | 425.00% |
| BAC240419P00022000 | 4/16/2024 1:38 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 15,600 | 362.50% |
| BAC240419P00023000 | 4/11/2024 1:30 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,418 | 337.50% |
| BAC240419P00024000 | 4/16/2024 3:10 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 8,118 | 300.00% |
| BAC240419P00025000 | 4/18/2024 6:06 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,432 | 275.00% |
| BAC240419P00026000 | 4/17/2024 2:44 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 7,452 | 250.00% |
| BAC240419P00027000 | 4/17/2024 2:49 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,930 | 225.00% |
| BAC240419P00028000 | 4/18/2024 4:10 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 20,838 | 200.00% |
| BAC240419P00029000 | 4/17/2024 2:38 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,651 | 181.25% |
| BAC240419P00030000 | 4/18/2024 6:02 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 18,673 | 156.25% |
| BAC240419P00030500 | 4/17/2024 3:53 PM | 30.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,704 | 143.75% |
| BAC240419P00031000 | 4/18/2024 6:33 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 9,605 | 137.50% |
| BAC240419P00031500 | 4/18/2024 1:30 PM | 31.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 661 | 125.00% |
| BAC240419P00032000 | 4/18/2024 4:59 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 20,246 | 112.50% |
| BAC240419P00032500 | 4/18/2024 4:59 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 355 | 630 | 100.00% |
| BAC240419P00033000 | 4/19/2024 6:05 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 19,878 | 90.63% |
| BAC240419P00033500 | 4/19/2024 4:17 PM | 33.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,569 | 81.25% |
| BAC240419P00034000 | 4/19/2024 7:58 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 25,833 | 68.75% |
| BAC240419P00034500 | 4/19/2024 6:21 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 143 | 7,544 | 59.38% |
| BAC240419P00035000 | 4/19/2024 7:48 PM | 35 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 864 | 22,362 | 53.13% |
| BAC240419P00035500 | 4/19/2024 7:52 PM | 35.5 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,219 | 7,074 | 42.19% |
| BAC240419P00036000 | 4/19/2024 7:49 PM | 36 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 4,395 | 21,324 | 29.69% |
| BAC240419P00036500 | 4/19/2024 7:47 PM | 36.5 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 15,883 | 2,829 | 16.41% |
| BAC240419P00037000 | 4/19/2024 7:54 PM | 37 | 0.09 | 0.01 | 0.06 | -1.10 | -92.44% | 14,076 | 3,695 | 5.67% |
| BAC240419P00037500 | 4/19/2024 7:31 PM | 37.5 | 0.67 | 0.05 | 0.59 | -0.96 | -58.90% | 825 | 2,128 | 30.47% |
| BAC240419P00038000 | 4/19/2024 7:31 PM | 38 | 0.99 | 0.40 | 1.25 | -1.31 | -56.96% | 94 | 235 | 76.56% |
| BAC240419P00038500 | 4/18/2024 2:15 PM | 38.5 | 2.79 | 1.12 | 1.80 | 0.00 | 0.00% | 10 | 1 | 103.71% |
| BAC240419P00039000 | 4/19/2024 5:42 PM | 39 | 1.98 | 1.61 | 2.20 | -1.12 | -36.13% | 3 | 1,000 | 102.34% |
| BAC240419P00039500 | 4/19/2024 1:47 PM | 39.5 | 2.72 | 2.42 | 2.70 | -0.83 | -23.38% | 1 | 1 | 75.78% |
| BAC240419P00040000 | 4/19/2024 7:32 PM | 40 | 3.10 | 2.20 | 3.10 | -1.00 | -24.39% | 2 | 79 | 104.30% |
| BAC240419P00040500 | 4/18/2024 3:42 PM | 40.5 | 4.50 | 1.61 | 3.70 | 0.00 | 0.00% | 1 | 2 | 146.48% |
| BAC240419P00041000 | 4/18/2024 1:56 PM | 41 | 5.35 | 2.06 | 5.10 | 0.00 | 0.00% | 10 | 7 | 320.51% |
| BAC240419P00041500 | 4/10/2024 1:38 PM | 41.5 | 4.85 | 2.51 | 6.00 | 0.00 | 0.00% | - | 0 | 397.27% |
| BAC240419P00042000 | 4/19/2024 7:30 PM | 42 | 5.15 | 3.00 | 6.70 | -1.20 | -18.90% | 2 | 0 | 443.75% |
| BAC240419P00043000 | 4/17/2024 4:09 PM | 43 | 7.75 | 4.15 | 7.10 | 0.00 | 0.00% | 8 | 0 | 387.89% |
| BAC240419P00045000 | 4/17/2024 7:21 PM | 45 | 9.55 | 6.00 | 10.00 | 0.00 | 0.00% | 2 | 0 | 587.30% |
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%