NYSE - Delayed Quote • USD
Bank of America Corporation (BAC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00032000 | 4/24/2024 1:55 PM | 2024-05-03 | 6.39 | 5.65 | 5.95 | 0.00 | 0.00% | 2 | 11 | 88.09% |
| BAC240510C00032000 | 4/26/2024 5:41 PM | 2024-05-10 | 6.06 | 5.70 | 6.10 | -0.44 | -6.77% | 3 | 8 | 53.32% |
| BAC240517C00032000 | 4/25/2024 5:47 PM | 2024-05-17 | 6.00 | 5.75 | 6.15 | 0.00 | 0.00% | 4 | 4,173 | 62.50% |
| BAC240524C00032000 | 4/25/2024 4:34 PM | 2024-05-24 | 5.95 | 3.90 | 6.20 | 0.00 | 0.00% | 1 | 8 | 56.25% |
| BAC240531C00032000 | 4/18/2024 6:44 PM | 2024-05-31 | 4.18 | 4.00 | 7.20 | 0.00 | 0.00% | - | 17 | 83.89% |
| BAC240621C00032000 | 4/26/2024 2:07 PM | 2024-06-21 | 6.25 | 5.90 | 6.20 | 0.18 | 2.97% | 80 | 39,938 | 39.45% |
| BAC240719C00032000 | 4/25/2024 3:32 PM | 2024-07-19 | 6.13 | 5.90 | 6.45 | 0.00 | 0.00% | 3 | 2,034 | 38.33% |
| BAC240816C00032000 | 4/23/2024 7:27 PM | 2024-08-16 | 6.94 | 6.40 | 6.50 | 0.00 | 0.00% | 16 | 1,044 | 34.13% |
| BAC240920C00032000 | 4/26/2024 4:25 PM | 2024-09-20 | 6.84 | 5.60 | 6.70 | 0.09 | 1.33% | 269 | 15,548 | 33.03% |
| BAC241115C00032000 | 4/25/2024 6:55 PM | 2024-11-15 | 7.09 | 6.90 | 7.30 | 0.00 | 0.00% | 10 | 63 | 35.62% |
| BAC241220C00032000 | 4/26/2024 3:58 PM | 2024-12-20 | 7.35 | 7.20 | 7.40 | 0.15 | 2.08% | 20 | 786 | 33.96% |
| BAC250117C00032000 | 4/26/2024 7:20 PM | 2025-01-17 | 7.55 | 7.40 | 7.80 | -0.10 | -1.31% | 7 | 29,672 | 36.16% |
| BAC250321C00032000 | 4/22/2024 6:24 PM | 2025-03-21 | 7.96 | 6.75 | 8.20 | 0.06 | 0.76% | 1 | 2,520 | 36.01% |
| BAC250620C00032000 | 4/24/2024 7:12 PM | 2025-06-20 | 8.43 | 8.25 | 8.40 | -0.32 | -3.66% | 3 | 15,635 | 33.40% |
| BAC260116C00032000 | 4/26/2024 5:46 PM | 2026-01-16 | 9.35 | 7.00 | 9.35 | -0.19 | -1.99% | 1 | 1,500 | 33.07% |
| BAC261218C00032000 | 4/26/2024 5:13 PM | 2026-12-18 | 10.52 | 9.70 | 10.55 | 0.09 | 0.86% | 1 | 276 | 32.51% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00032000 | 4/26/2024 6:24 PM | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 35 | 641 | 69.14% |
| BAC240510P00032000 | 4/26/2024 1:39 PM | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 581 | 45.70% |
| BAC240517P00032000 | 4/26/2024 3:49 PM | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 19,581 | 38.67% |
| BAC240524P00032000 | 4/25/2024 7:29 PM | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 1 | 307 | 34.77% |
| BAC240531P00032000 | 4/25/2024 7:40 PM | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 3 | 4,206 | 30.86% |
| BAC240621P00032000 | 4/26/2024 6:25 PM | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,095 | 34,468 | 27.93% |
| BAC240719P00032000 | 4/26/2024 7:53 PM | 2024-07-19 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 153 | 4,784 | 27.54% |
| BAC240816P00032000 | 4/25/2024 4:51 PM | 2024-08-16 | 0.34 | 0.30 | 0.33 | 0.00 | 0.00% | 4 | 4,712 | 26.81% |
| BAC240920P00032000 | 4/25/2024 5:37 PM | 2024-09-20 | 0.51 | 0.46 | 0.48 | 0.00 | 0.00% | 30 | 26,666 | 26.39% |
| BAC241115P00032000 | 4/26/2024 7:37 PM | 2024-11-15 | 0.73 | 0.74 | 0.76 | -0.05 | -6.41% | 75 | 2,500 | 26.59% |
| BAC241220P00032000 | 4/26/2024 5:40 PM | 2024-12-20 | 0.89 | 0.91 | 0.93 | -0.12 | -11.88% | 48 | 1,794 | 26.69% |
| BAC250117P00032000 | 4/26/2024 7:40 PM | 2025-01-17 | 1.06 | 1.05 | 1.09 | -0.07 | -6.19% | 229 | 25,532 | 27.03% |
| BAC250321P00032000 | 4/26/2024 7:58 PM | 2025-03-21 | 1.29 | 1.26 | 1.35 | 0.04 | 3.20% | 286 | 2,452 | 26.83% |
| BAC250620P00032000 | 4/26/2024 5:38 PM | 2025-06-20 | 1.60 | 1.60 | 1.66 | -0.01 | -0.62% | 1 | 7,164 | 26.29% |
| BAC260116P00032000 | 4/25/2024 3:12 PM | 2026-01-16 | 2.35 | 2.06 | 2.34 | 0.00 | 0.00% | 101 | 8,634 | 25.84% |
| BAC261218P00032000 | 4/24/2024 6:53 PM | 2026-12-18 | 2.81 | 2.90 | 3.10 | 0.00 | 0.00% | 71 | 415 | 24.67% |
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%
BNS The Bank of Nova Scotia
46.56
+0.71%
BCS Barclays PLC
10.42
+0.58%
HSBC HSBC Holdings plc
41.90
+0.22%