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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00040000 | 4/26/2024 7:56 PM | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 427 | 6,888 | 26.95% |
| BAC240510C00040000 | 4/26/2024 7:34 PM | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 298 | 1,025 | 22.27% |
| BAC240517C00040000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,302 | 22,977 | 21.39% |
| BAC240524C00040000 | 4/26/2024 7:24 PM | 2024-05-24 | 0.22 | 0.20 | 0.21 | -0.05 | -18.52% | 37 | 529 | 21.63% |
| BAC240531C00040000 | 4/26/2024 4:28 PM | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 64 | 989 | 21.49% |
| BAC240621C00040000 | 4/26/2024 7:54 PM | 2024-06-21 | 0.47 | 0.44 | 0.46 | -0.05 | -9.62% | 383 | 27,047 | 20.90% |
| BAC240719C00040000 | 4/26/2024 7:39 PM | 2024-07-19 | 0.88 | 0.85 | 0.87 | -0.07 | -7.37% | 253 | 17,943 | 23.58% |
| BAC240816C00040000 | 4/26/2024 7:18 PM | 2024-08-16 | 1.20 | 1.14 | 1.17 | 0.00 | 0.00% | 49 | 4,011 | 24.29% |
| BAC240920C00040000 | 4/26/2024 7:58 PM | 2024-09-20 | 1.46 | 1.44 | 1.46 | -0.08 | -5.19% | 307 | 19,762 | 24.37% |
| BAC241018C00040000 | 4/26/2024 7:44 PM | 2024-10-18 | 1.76 | 1.45 | 1.98 | -0.10 | -5.38% | 75 | 7,199 | 27.45% |
| BAC241115C00040000 | 4/26/2024 6:18 PM | 2024-11-15 | 2.14 | 2.06 | 2.11 | -0.01 | -0.47% | 1 | 4,467 | 26.66% |
| BAC241220C00040000 | 4/26/2024 6:23 PM | 2024-12-20 | 2.40 | 2.32 | 2.36 | 0.04 | 1.69% | 113 | 4,000 | 26.70% |
| BAC250117C00040000 | 4/26/2024 7:54 PM | 2025-01-17 | 2.60 | 2.58 | 2.63 | -0.08 | -2.99% | 882 | 64,646 | 27.37% |
| BAC250321C00040000 | 4/25/2024 4:45 PM | 2025-03-21 | 2.99 | 3.00 | 3.10 | 0.00 | 0.00% | 179 | 1,454 | 27.89% |
| BAC250620C00040000 | 4/26/2024 7:44 PM | 2025-06-20 | 3.65 | 3.55 | 3.75 | 0.00 | 0.00% | 40 | 12,085 | 28.70% |
| BAC260116C00040000 | 4/26/2024 7:48 PM | 2026-01-16 | 4.83 | 4.75 | 4.95 | 0.08 | 1.68% | 313 | 7,247 | 29.48% |
| BAC261218C00040000 | 4/25/2024 5:39 PM | 2026-12-18 | 6.18 | 6.15 | 6.35 | 0.00 | 0.00% | 4 | 2,752 | 29.53% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00040000 | 4/26/2024 2:11 PM | 2024-05-03 | 1.75 | 2.01 | 2.39 | -0.36 | -17.06% | 2 | 80 | 46.68% |
| BAC240510P00040000 | 4/25/2024 6:17 PM | 2024-05-10 | 2.17 | 2.15 | 2.34 | 0.00 | 0.00% | 4 | 6 | 28.91% |
| BAC240517P00040000 | 4/26/2024 6:09 PM | 2024-05-17 | 2.13 | 2.08 | 2.31 | -0.18 | -7.79% | 1 | 1,877 | 21.88% |
| BAC240621P00040000 | 4/26/2024 4:26 PM | 2024-06-21 | 2.43 | 2.45 | 2.70 | -0.09 | -3.57% | 1 | 1,552 | 22.36% |
| BAC240719P00040000 | 4/25/2024 7:36 PM | 2024-07-19 | 2.80 | 2.21 | 2.93 | 0.00 | 0.00% | 719 | 459 | 21.90% |
| BAC240816P00040000 | 4/23/2024 7:35 PM | 2024-08-16 | 2.75 | 2.89 | 3.05 | 0.00 | 0.00% | 1 | 30 | 20.53% |
| BAC240920P00040000 | 4/24/2024 5:20 PM | 2024-09-20 | 2.99 | 3.20 | 3.30 | 0.00 | 0.00% | 70 | 213 | 20.75% |
| BAC241018P00040000 | 4/26/2024 4:23 PM | 2024-10-18 | 3.35 | 3.40 | 3.50 | -0.10 | -2.90% | 5 | 309 | 21.03% |
| BAC241115P00040000 | 4/24/2024 3:53 PM | 2024-11-15 | 3.55 | 3.60 | 3.70 | 0.10 | 2.90% | 10 | 382 | 21.39% |
| BAC241220P00040000 | 4/26/2024 5:34 PM | 2024-12-20 | 3.75 | 3.80 | 3.90 | -0.31 | -7.64% | 152 | 461 | 21.44% |
| BAC250117P00040000 | 4/26/2024 6:29 PM | 2025-01-17 | 3.95 | 4.00 | 4.05 | 0.00 | 0.00% | 59 | 1,594 | 21.47% |
| BAC250321P00040000 | 4/26/2024 6:41 PM | 2025-03-21 | 4.25 | 4.25 | 4.35 | -0.20 | -4.49% | 2 | 1,325 | 21.44% |
| BAC250620P00040000 | 4/26/2024 1:34 PM | 2025-06-20 | 4.65 | 4.65 | 4.75 | -0.05 | -1.06% | 20 | 2,684 | 21.47% |
| BAC260116P00040000 | 4/26/2024 4:27 PM | 2026-01-16 | 5.35 | 5.30 | 5.50 | 0.15 | 2.88% | 8 | 2,090 | 21.34% |
| BAC261218P00040000 | 4/26/2024 5:09 PM | 2026-12-18 | 6.04 | 6.05 | 6.20 | 0.04 | 0.67% | 1 | 198 | 20.09% |
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%