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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00042000 | 4/25/2024 7:04 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 195 | 37.50% |
| BAC240510C00042000 | 4/26/2024 2:32 PM | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 270 | 25.78% |
| BAC240517C00042000 | 4/26/2024 7:16 PM | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 120 | 661 | 24.41% |
| BAC240524C00042000 | 4/26/2024 5:22 PM | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 267 | 22.07% |
| BAC240531C00042000 | 4/26/2024 5:27 PM | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 6 | 736 | 21.39% |
| BAC240607C00042000 | 4/25/2024 3:05 PM | 2024-06-07 | 0.09 | 0.07 | 0.10 | 0.09 | - | - | 5 | 21.78% |
| BAC240621C00042000 | 4/26/2024 7:55 PM | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 867 | 12,746 | 20.51% |
| BAC240719C00042000 | 4/26/2024 5:21 PM | 2024-07-19 | 0.44 | 0.37 | 0.40 | -0.01 | -2.22% | 78 | 6,670 | 23.05% |
| BAC240920C00042000 | 4/26/2024 7:22 PM | 2024-09-20 | 0.87 | 0.83 | 0.85 | -0.04 | -4.40% | 58 | 16,118 | 23.63% |
| BAC241115C00042000 | 4/25/2024 7:26 PM | 2024-11-15 | 1.48 | 1.36 | 1.41 | 0.00 | 0.00% | 2 | 854 | 25.83% |
| BAC241220C00042000 | 4/26/2024 5:26 PM | 2024-12-20 | 1.70 | 1.60 | 1.63 | 0.15 | 9.68% | 13 | 2,677 | 25.82% |
| BAC250117C00042000 | 4/26/2024 7:57 PM | 2025-01-17 | 1.86 | 1.85 | 1.88 | -0.11 | -5.58% | 114 | 22,038 | 26.50% |
| BAC250321C00042000 | 4/25/2024 3:25 PM | 2025-03-21 | 2.24 | 2.23 | 2.31 | 0.00 | 0.00% | 68 | 31,880 | 26.98% |
| BAC250620C00042000 | 4/26/2024 3:07 PM | 2025-06-20 | 2.95 | 2.74 | 2.92 | 0.11 | 3.87% | 364 | 5,444 | 27.75% |
| BAC260116C00042000 | 4/25/2024 7:01 PM | 2026-01-16 | 4.12 | 3.95 | 4.10 | 0.00 | 0.00% | 3 | 3,212 | 28.66% |
| BAC261218C00042000 | 4/26/2024 6:17 PM | 2026-12-18 | 5.45 | 5.35 | 5.55 | -0.02 | -0.37% | 30 | 436 | 29.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00042000 | 4/25/2024 7:30 PM | 2024-05-03 | 4.05 | 3.95 | 4.35 | 4.05 | - | - | 10 | 66.41% |
| BAC240510P00042000 | 4/25/2024 3:33 PM | 2024-05-10 | 4.30 | 3.00 | 5.35 | 4.30 | - | - | 0 | 92.77% |
| BAC240517P00042000 | 4/23/2024 2:56 PM | 2024-05-17 | 3.80 | 4.00 | 5.20 | 0.00 | 0.00% | 1 | 1 | 69.92% |
| BAC240524P00042000 | 4/22/2024 3:30 PM | 2024-05-24 | 4.60 | 4.05 | 4.35 | 4.60 | - | - | 0 | 31.35% |
| BAC240531P00042000 | 4/24/2024 2:54 PM | 2024-05-31 | 3.67 | 3.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 29.98% |
| BAC240621P00042000 | 4/26/2024 2:58 PM | 2024-06-21 | 4.15 | 4.20 | 5.35 | -0.10 | -2.35% | 800 | 23 | 45.12% |
| BAC240719P00042000 | 4/15/2024 3:05 PM | 2024-07-19 | 5.95 | 4.35 | 4.45 | 0.00 | 0.00% | 20 | 9 | 20.44% |
| BAC240920P00042000 | 4/26/2024 5:57 PM | 2024-09-20 | 4.56 | 4.60 | 4.75 | -0.09 | -1.94% | 1 | 150 | 20.07% |
| BAC241220P00042000 | 4/25/2024 1:41 PM | 2024-12-20 | 5.15 | 5.05 | 5.40 | 0.00 | 0.00% | 1 | 187 | 22.22% |
| BAC250117P00042000 | 4/23/2024 4:58 PM | 2025-01-17 | 5.00 | 5.20 | 5.40 | 0.00 | 0.00% | 2 | 768 | 21.01% |
| BAC250321P00042000 | 4/25/2024 1:35 PM | 2025-03-21 | 5.50 | 5.45 | 5.55 | 0.00 | 0.00% | 1 | 1,681 | 20.06% |
| BAC250620P00042000 | 4/26/2024 4:37 PM | 2025-06-20 | 5.75 | 5.45 | 5.90 | -0.15 | -2.54% | 505 | 3,068 | 20.12% |
| BAC260116P00042000 | 4/22/2024 5:54 PM | 2026-01-16 | 6.52 | 6.45 | 6.60 | 0.00 | 0.00% | 11 | 238 | 20.14% |
| BAC261218P00042000 | 4/25/2024 2:45 PM | 2026-12-18 | 5.70 | 7.10 | 7.35 | 0.00 | 0.00% | 1 | 3 | 19.40% |
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%