NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00035000 | 4/26/2024 7:55 PM | 2024-05-03 | 2.90 | 2.66 | 2.99 | -0.15 | -4.92% | 215 | 240 | 49.51% |
| BAC240510C00035000 | 4/26/2024 4:06 PM | 2024-05-10 | 3.10 | 2.75 | 3.20 | 0.32 | 11.51% | 31 | 77 | 46.88% |
| BAC240517C00035000 | 4/26/2024 7:52 PM | 2024-05-17 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 178 | 12,251 | 33.99% |
| BAC240524C00035000 | 4/26/2024 2:34 PM | 2024-05-24 | 3.43 | 3.05 | 3.15 | 0.39 | 12.83% | 10 | 411 | 31.35% |
| BAC240531C00035000 | 4/26/2024 6:21 PM | 2024-05-31 | 3.30 | 3.05 | 3.25 | -0.01 | -0.30% | 3 | 510 | 31.25% |
| BAC240621C00035000 | 4/26/2024 7:57 PM | 2024-06-21 | 3.34 | 3.25 | 3.35 | -0.11 | -3.19% | 417 | 59,447 | 27.05% |
| BAC240719C00035000 | 4/26/2024 7:01 PM | 2024-07-19 | 3.76 | 3.60 | 3.70 | 0.01 | 0.27% | 20 | 8,783 | 28.30% |
| BAC240816C00035000 | 4/26/2024 7:40 PM | 2024-08-16 | 4.01 | 3.90 | 4.00 | -0.08 | -1.96% | 3 | 5,692 | 28.81% |
| BAC240920C00035000 | 4/25/2024 4:52 PM | 2024-09-20 | 4.35 | 3.35 | 4.30 | 0.18 | 4.32% | 7 | 18,698 | 28.76% |
| BAC241018C00035000 | 4/26/2024 6:48 PM | 2024-10-18 | 4.63 | 4.45 | 4.55 | 0.03 | 0.65% | 44 | 2,827 | 29.08% |
| BAC241115C00035000 | 4/25/2024 7:48 PM | 2024-11-15 | 4.91 | 4.75 | 4.85 | 0.00 | 0.00% | 301 | 4,475 | 29.98% |
| BAC241220C00035000 | 4/25/2024 7:04 PM | 2024-12-20 | 5.20 | 5.00 | 5.20 | 0.00 | 0.00% | 14 | 2,456 | 30.86% |
| BAC250117C00035000 | 4/26/2024 5:29 PM | 2025-01-17 | 5.45 | 5.25 | 5.35 | 0.05 | 0.93% | 330 | 59,497 | 30.47% |
| BAC250321C00035000 | 4/25/2024 6:19 PM | 2025-03-21 | 5.70 | 5.35 | 6.05 | 0.00 | 0.00% | 48 | 6,638 | 32.72% |
| BAC250620C00035000 | 4/26/2024 1:43 PM | 2025-06-20 | 6.55 | 6.20 | 6.35 | 0.35 | 5.65% | 11 | 9,285 | 30.96% |
| BAC260116C00035000 | 4/26/2024 2:26 PM | 2026-01-16 | 7.67 | 7.25 | 7.50 | 0.31 | 4.21% | 1 | 7,458 | 31.55% |
| BAC261218C00035000 | 4/26/2024 5:17 PM | 2026-12-18 | 8.80 | 8.05 | 8.85 | 0.80 | 10.00% | 3 | 442 | 31.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00035000 | 4/26/2024 7:42 PM | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 88 | 1,628 | 30.47% |
| BAC240510P00035000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 18 | 1,404 | 25.78% |
| BAC240517P00035000 | 4/26/2024 7:54 PM | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 110 | 22,043 | 25.00% |
| BAC240524P00035000 | 4/26/2024 4:26 PM | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 119 | 582 | 23.83% |
| BAC240531P00035000 | 4/26/2024 7:52 PM | 2024-05-31 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 79 | 920 | 22.95% |
| BAC240621P00035000 | 4/26/2024 7:45 PM | 2024-06-21 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 786 | 54,036 | 23.19% |
| BAC240719P00035000 | 4/26/2024 6:43 PM | 2024-07-19 | 0.60 | 0.60 | 0.64 | -0.05 | -7.69% | 66 | 14,730 | 24.32% |
| BAC240816P00035000 | 4/26/2024 1:38 PM | 2024-08-16 | 0.74 | 0.78 | 0.82 | -0.12 | -13.95% | 19 | 18,206 | 23.78% |
| BAC240920P00035000 | 4/26/2024 7:36 PM | 2024-09-20 | 1.02 | 1.03 | 1.06 | -0.07 | -6.42% | 214 | 44,746 | 23.80% |
| BAC241018P00035000 | 4/26/2024 7:37 PM | 2024-10-18 | 1.22 | 1.23 | 1.27 | -0.03 | -2.40% | 140 | 9,476 | 24.17% |
| BAC241115P00035000 | 4/25/2024 5:09 PM | 2024-11-15 | 1.50 | 1.42 | 1.45 | 0.00 | 0.00% | 2 | 3,922 | 24.29% |
| BAC241220P00035000 | 4/26/2024 5:33 PM | 2024-12-20 | 1.60 | 1.64 | 1.66 | -0.15 | -8.57% | 153 | 6,551 | 24.39% |
| BAC250117P00035000 | 4/26/2024 4:53 PM | 2025-01-17 | 1.76 | 1.81 | 1.84 | -0.09 | -4.86% | 6 | 42,401 | 24.65% |
| BAC250321P00035000 | 4/26/2024 6:17 PM | 2025-03-21 | 2.07 | 2.05 | 2.13 | 0.00 | 0.00% | 13 | 7,586 | 24.41% |
| BAC250620P00035000 | 4/26/2024 5:32 PM | 2025-06-20 | 2.45 | 2.45 | 2.50 | -0.15 | -5.77% | 77 | 19,069 | 24.13% |
| BAC260116P00035000 | 4/25/2024 3:17 PM | 2026-01-16 | 3.15 | 3.15 | 3.30 | -0.17 | -5.12% | 1 | 3,084 | 24.11% |
| BAC261218P00035000 | 4/26/2024 5:09 PM | 2026-12-18 | 3.92 | 3.90 | 4.10 | -0.08 | -2.00% | 1 | 419 | 23.00% |
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%
BCS Barclays PLC
10.42
+0.58%
BNS The Bank of Nova Scotia
46.56
+0.71%
HSBC HSBC Holdings plc
41.90
+0.22%