NYSE - Delayed Quote USD

Bank of America Corporation (BAC)

35.77 +0.54 (+1.53%)
At close: April 18 at 4:00 PM EDT
35.65 -0.12 (-0.34%)
Pre-Market: 4:48 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 3 0 0.00%
BAC240419C00015000 4/9/2024 4:34 PM 15 22.54 0.00 0.00 0.00 0.00% 3 0 0.00%
BAC240419C00016000 4/16/2024 6:27 PM 16 18.50 0.00 0.00 0.00 0.00% 2 0 0.00%
BAC240419C00017000 4/17/2024 1:43 PM 17 18.04 0.00 0.00 0.00 0.00% 10 0 0.00%
BAC240419C00018000 2/28/2024 7:27 PM 18 16.30 19.65 20.35 0.00 0.00% 15 0 1,567.97%
BAC240419C00019000 2/28/2024 7:27 PM 19 15.35 18.60 19.50 0.00 0.00% 10 0 1,487.11%
BAC240419C00020000 4/18/2024 3:02 PM 20 15.86 0.00 0.00 0.00 0.00% 70 0 0.00%
BAC240419C00021000 4/16/2024 2:04 PM 21 13.50 0.00 0.00 0.00 0.00% 5 0 0.00%
BAC240419C00022000 4/17/2024 5:02 PM 22 13.40 0.00 0.00 0.00 0.00% 10 0 0.00%
BAC240419C00023000 4/17/2024 7:51 PM 23 12.25 0.00 0.00 0.00 0.00% 5 0 0.00%
BAC240419C00024000 3/26/2024 6:34 PM 24 13.30 0.00 0.00 0.00 0.00% 1 0 0.00%
BAC240419C00025000 4/18/2024 7:24 PM 25 10.82 0.00 0.00 0.00 0.00% 5 0 0.00%
BAC240419C00026000 4/18/2024 3:15 PM 26 9.93 0.00 0.00 0.00 0.00% 33 0 0.00%
BAC240419C00027000 4/16/2024 2:19 PM 27 7.32 0.00 0.00 0.00 0.00% 64 0 0.00%
BAC240419C00028000 4/18/2024 7:24 PM 28 7.84 0.00 0.00 0.00 0.00% 200 0 0.00%
BAC240419C00029000 4/18/2024 4:42 PM 29 6.75 0.00 0.00 0.00 0.00% 10 0 0.00%
BAC240419C00030000 4/18/2024 7:34 PM 30 5.88 0.00 0.00 0.00 0.00% 336 0 0.00%
BAC240419C00030500 4/17/2024 7:06 PM 30.5 5.00 0.00 0.00 0.00 0.00% 14 0 0.00%
BAC240419C00031000 4/18/2024 7:42 PM 31 4.95 0.00 0.00 0.00 0.00% 209 0 0.00%
BAC240419C00031500 4/18/2024 4:59 PM 31.5 4.18 0.00 0.00 0.00 0.00% 2 0 0.00%
BAC240419C00032000 4/18/2024 6:44 PM 32 3.85 0.00 0.00 0.00 0.00% 88 0 0.00%
BAC240419C00032500 4/18/2024 1:30 PM 32.5 3.01 0.00 0.00 0.00 0.00% 2 0 0.00%
BAC240419C00033000 4/18/2024 7:50 PM 33 2.80 0.00 0.00 0.00 0.00% 507 0 0.00%
BAC240419C00033500 4/18/2024 6:42 PM 33.5 2.33 0.00 0.00 0.00 0.00% 19 0 0.00%
BAC240419C00034000 4/18/2024 7:56 PM 34 1.70 0.00 0.00 0.00 0.00% 2,955 0 0.00%
BAC240419C00034500 4/18/2024 7:57 PM 34.5 1.25 0.00 0.00 0.00 0.00% 1,525 0 0.00%
BAC240419C00035000 4/18/2024 7:59 PM 35 0.80 0.00 0.00 0.00 0.00% 1,569 0 0.00%
BAC240419C00035500 4/18/2024 7:59 PM 35.5 0.36 0.00 0.00 0.00 0.00% 7,872 0 0.00%
BAC240419C00036000 4/18/2024 7:59 PM 36 0.11 0.00 0.00 0.00 0.00% 13,144 0 3.13%
BAC240419C00036500 4/18/2024 7:59 PM 36.5 0.04 0.00 0.00 0.00 0.00% 4,825 0 12.50%
BAC240419C00037000 4/18/2024 7:59 PM 37 0.02 0.00 0.00 0.00 0.00% 3,110 0 25.00%
BAC240419C00037500 4/18/2024 7:20 PM 37.5 0.01 0.00 0.00 0.00 0.00% 334 0 25.00%
BAC240419C00038000 4/18/2024 7:50 PM 38 0.01 0.00 0.00 0.00 0.00% 338 0 25.00%
BAC240419C00038500 4/18/2024 7:38 PM 38.5 0.01 0.00 0.00 0.00 0.00% 71 0 50.00%
BAC240419C00039000 4/18/2024 7:35 PM 39 0.01 0.00 0.00 0.00 0.00% 193 0 50.00%
BAC240419C00039500 4/18/2024 7:49 PM 39.5 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
BAC240419C00040000 4/18/2024 6:54 PM 40 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
BAC240419C00040500 4/18/2024 3:10 PM 40.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419C00041000 4/17/2024 1:37 PM 41 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
BAC240419C00041500 4/18/2024 1:30 PM 41.5 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
BAC240419C00042000 4/12/2024 4:18 PM 42 0.01 0.00 0.00 0.00 0.00% 207 0 50.00%
BAC240419C00043000 4/15/2024 5:11 PM 43 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BAC240419C00044000 4/8/2024 1:37 PM 44 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419C00045000 4/16/2024 1:30 PM 45 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00014000 1/11/2024 7:55 PM 14 0.01 0.00 0.02 0.00 0.00% 399 810 675.00%
BAC240419P00015000 4/11/2024 5:22 PM 15 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
BAC240419P00016000 3/14/2024 3:24 PM 16 0.01 0.00 0.01 0.00 0.00% 1 963 550.00%
BAC240419P00017000 2/22/2024 4:00 PM 17 0.01 0.00 0.02 0.00 0.00% 1 487 550.00%
BAC240419P00018000 3/15/2024 7:58 PM 18 0.02 0.00 0.01 0.00 0.00% 2 189 475.00%
BAC240419P00019000 4/4/2024 1:55 PM 19 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BAC240419P00020000 4/11/2024 1:39 PM 20 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00021000 3/6/2024 2:30 PM 21 0.03 0.00 0.02 0.00 0.00% 1 3,339 400.00%
BAC240419P00022000 4/16/2024 1:38 PM 22 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
BAC240419P00023000 4/11/2024 1:30 PM 23 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00024000 4/16/2024 3:10 PM 24 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
BAC240419P00025000 4/18/2024 6:06 PM 25 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00026000 4/17/2024 2:44 PM 26 0.01 0.00 0.00 0.00 0.00% 30 0 50.00%
BAC240419P00027000 4/17/2024 2:49 PM 27 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00028000 4/18/2024 4:10 PM 28 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00029000 4/17/2024 2:38 PM 29 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BAC240419P00030000 4/18/2024 6:02 PM 30 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
BAC240419P00030500 4/17/2024 3:53 PM 30.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
BAC240419P00031000 4/18/2024 6:33 PM 31 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
BAC240419P00031500 4/18/2024 1:30 PM 31.5 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
BAC240419P00032000 4/18/2024 4:59 PM 32 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
BAC240419P00032500 4/18/2024 4:59 PM 32.5 0.01 0.00 0.00 0.00 0.00% 355 0 50.00%
BAC240419P00033000 4/18/2024 2:33 PM 33 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
BAC240419P00033500 4/18/2024 7:09 PM 33.5 0.01 0.00 0.00 0.00 0.00% 327 0 25.00%
BAC240419P00034000 4/18/2024 7:32 PM 34 0.01 0.00 0.00 0.00 0.00% 2,619 0 25.00%
BAC240419P00034500 4/18/2024 7:53 PM 34.5 0.01 0.00 0.00 0.00 0.00% 2,248 0 25.00%
BAC240419P00035000 4/18/2024 7:58 PM 35 0.03 0.00 0.00 0.00 0.00% 6,401 0 12.50%
BAC240419P00035500 4/18/2024 7:59 PM 35.5 0.11 0.00 0.00 0.00 0.00% 7,027 0 6.25%
BAC240419P00036000 4/18/2024 7:58 PM 36 0.38 0.00 0.00 0.00 0.00% 10,386 0 0.00%
BAC240419P00036500 4/18/2024 7:55 PM 36.5 0.70 0.00 0.00 0.00 0.00% 282 0 0.00%
BAC240419P00037000 4/18/2024 7:25 PM 37 1.19 0.00 0.00 0.00 0.00% 275 0 0.00%
BAC240419P00037500 4/18/2024 6:42 PM 37.5 1.63 0.00 0.00 0.00 0.00% 62 0 0.00%
BAC240419P00038000 4/18/2024 5:45 PM 38 2.30 0.00 0.00 0.00 0.00% 25 0 0.00%
BAC240419P00038500 4/18/2024 2:15 PM 38.5 2.79 0.00 0.00 0.00 0.00% 10 0 0.00%
BAC240419P00039000 4/18/2024 7:01 PM 39 3.10 0.00 0.00 0.00 0.00% 290 0 0.00%
BAC240419P00039500 4/18/2024 7:38 PM 39.5 3.55 0.00 0.00 0.00 0.00% 5 0 0.00%
BAC240419P00040000 4/18/2024 7:01 PM 40 4.10 0.00 0.00 0.00 0.00% 290 0 0.00%
BAC240419P00040500 4/18/2024 3:42 PM 40.5 4.50 0.00 0.00 0.00 0.00% 1 0 0.00%
BAC240419P00041000 4/18/2024 1:56 PM 41 5.35 0.00 0.00 0.00 0.00% 10 0 0.00%
BAC240419P00041500 4/10/2024 1:38 PM 41.5 4.85 0.00 0.00 0.00 0.00% - 0 0.00%
BAC240419P00042000 4/17/2024 6:45 PM 42 6.35 0.00 0.00 0.00 0.00% 15 0 0.00%
BAC240419P00043000 4/17/2024 4:09 PM 43 7.75 0.00 0.00 0.00 0.00% 8 0 0.00%
BAC240419P00045000 4/17/2024 7:21 PM 45 9.55 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

JPM JPMorgan Chase & Co.
181.25
+0.65%
 
C Citigroup Inc.
58.32
+0.26%
 
WFC Wells Fargo & Company
58.74
+2.73%
 
TD.TO The Toronto-Dominion Bank
78.85
+0.73%
 
BNS.TO The Bank of Nova Scotia
64.14
-0.12%
 
TD The Toronto-Dominion Bank
57.25
+0.76%
 
RY.TO Royal Bank of Canada
133.52
+0.17%
 
CM.TO Canadian Imperial Bank of Commerce
65.02
+0.34%
 
HSBC HSBC Holdings plc
40.39
+1.03%
 
BMO.TO Bank of Montreal
125.36
+0.07%