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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00037000 | 4/26/2024 6:43 PM | 2024-05-03 | 1.00 | 0.83 | 1.15 | -0.13 | -11.50% | 529 | 4,212 | 31.54% |
| BAC240510C00037000 | 4/26/2024 7:30 PM | 2024-05-10 | 1.26 | 1.16 | 1.22 | -0.03 | -2.33% | 60 | 4,216 | 25.00% |
| BAC240517C00037000 | 4/26/2024 7:43 PM | 2024-05-17 | 1.35 | 1.32 | 1.50 | -0.08 | -5.59% | 294 | 45,988 | 28.81% |
| BAC240524C00037000 | 4/26/2024 7:38 PM | 2024-05-24 | 1.48 | 1.40 | 1.51 | -0.16 | -9.76% | 136 | 690 | 25.24% |
| BAC240531C00037000 | 4/26/2024 7:55 PM | 2024-05-31 | 1.59 | 1.46 | 1.73 | -0.11 | -6.47% | 124 | 355 | 27.54% |
| BAC240621C00037000 | 4/26/2024 7:49 PM | 2024-06-21 | 1.80 | 1.79 | 1.82 | -0.14 | -7.22% | 1,272 | 40,250 | 23.34% |
| BAC240719C00037000 | 4/26/2024 6:58 PM | 2024-07-19 | 2.35 | 2.13 | 2.29 | -0.04 | -1.67% | 84 | 13,670 | 25.78% |
| BAC240816C00037000 | 4/26/2024 7:28 PM | 2024-08-16 | 2.68 | 2.57 | 2.76 | -0.04 | -1.47% | 139 | 27,217 | 28.10% |
| BAC240920C00037000 | 4/26/2024 7:36 PM | 2024-09-20 | 2.96 | 2.77 | 2.94 | -0.04 | -1.33% | 124 | 20,212 | 26.44% |
| BAC241115C00037000 | 4/26/2024 5:59 PM | 2024-11-15 | 3.65 | 3.50 | 3.60 | -0.02 | -0.54% | 3 | 1,049 | 28.50% |
| BAC241220C00037000 | 4/26/2024 3:17 PM | 2024-12-20 | 3.90 | 3.75 | 3.85 | 0.05 | 1.30% | 50 | 7,170 | 28.42% |
| BAC250117C00037000 | 4/26/2024 7:50 PM | 2025-01-17 | 4.09 | 4.05 | 4.15 | -0.07 | -1.68% | 30 | 42,571 | 29.26% |
| BAC250321C00037000 | 4/26/2024 7:06 PM | 2025-03-21 | 4.57 | 4.25 | 4.55 | 0.13 | 2.93% | 2 | 998 | 29.16% |
| BAC250620C00037000 | 4/26/2024 6:16 PM | 2025-06-20 | 5.20 | 5.05 | 5.20 | 0.15 | 2.97% | 13 | 13,622 | 29.93% |
| BAC260116C00037000 | 4/26/2024 5:20 PM | 2026-01-16 | 6.48 | 6.10 | 6.40 | 0.23 | 3.68% | 1,705 | 3,018 | 30.66% |
| BAC261218C00037000 | 4/26/2024 5:20 PM | 2026-12-18 | 7.72 | 5.60 | 7.95 | 0.07 | 0.92% | 8 | 7,591 | 31.32% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00037000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 3,052 | 2,231 | 22.27% |
| BAC240510P00037000 | 4/26/2024 7:52 PM | 2024-05-10 | 0.26 | 0.20 | 0.30 | -0.06 | -18.75% | 131 | 957 | 21.58% |
| BAC240517P00037000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.39 | 0.39 | 0.41 | -0.03 | -7.14% | 353 | 9,805 | 21.05% |
| BAC240524P00037000 | 4/26/2024 7:59 PM | 2024-05-24 | 0.49 | 0.47 | 0.51 | 0.01 | 2.08% | 181 | 999 | 20.85% |
| BAC240531P00037000 | 4/26/2024 7:52 PM | 2024-05-31 | 0.56 | 0.56 | 0.59 | -0.03 | -5.08% | 34 | 484 | 20.51% |
| BAC240621P00037000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.88 | 0.87 | 0.89 | 0.01 | 1.15% | 964 | 12,301 | 21.58% |
| BAC240719P00037000 | 4/26/2024 6:32 PM | 2024-07-19 | 1.19 | 1.21 | 1.23 | 0.00 | 0.00% | 686 | 5,762 | 22.51% |
| BAC240816P00037000 | 4/26/2024 7:22 PM | 2024-08-16 | 1.37 | 1.40 | 1.44 | -0.08 | -5.52% | 665 | 5,591 | 22.10% |
| BAC240920P00037000 | 4/26/2024 6:45 PM | 2024-09-20 | 1.66 | 1.70 | 1.73 | -0.04 | -2.35% | 368 | 10,574 | 22.39% |
| BAC241115P00037000 | 4/26/2024 6:10 PM | 2024-11-15 | 2.10 | 2.12 | 2.16 | -0.04 | -1.87% | 20 | 6,540 | 22.97% |
| BAC241220P00037000 | 4/24/2024 1:52 PM | 2024-12-20 | 2.24 | 2.35 | 2.39 | 0.00 | 0.00% | 1 | 2,941 | 23.15% |
| BAC250117P00037000 | 4/26/2024 4:53 PM | 2025-01-17 | 2.52 | 2.53 | 2.58 | -0.02 | -0.79% | 3 | 24,042 | 23.41% |
| BAC250321P00037000 | 4/25/2024 1:40 PM | 2025-03-21 | 2.86 | 2.77 | 2.89 | 0.00 | 0.00% | 1 | 7,172 | 23.27% |
| BAC250620P00037000 | 4/26/2024 4:42 PM | 2025-06-20 | 3.16 | 3.20 | 3.40 | -0.24 | -7.06% | 2 | 5,726 | 23.82% |
| BAC260116P00037000 | 4/26/2024 6:22 PM | 2026-01-16 | 3.98 | 3.90 | 4.05 | -0.02 | -0.50% | 10 | 760 | 22.81% |
| BAC261218P00037000 | 4/24/2024 7:35 PM | 2026-12-18 | 4.58 | 4.65 | 4.90 | 0.00 | 0.00% | 20 | 7,307 | 21.99% |
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%