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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00045000 | 4/11/2024 5:40 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 101 | 57.81% |
| BAC240510C00045000 | 4/1/2024 1:43 PM | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 0 | 46.09% |
| BAC240517C00045000 | 4/23/2024 4:44 PM | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 799 | 32.03% |
| BAC240524C00045000 | 4/11/2024 5:47 PM | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 0 | 30.08% |
| BAC240531C00045000 | 4/23/2024 6:36 PM | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 172 | 424 | 26.56% |
| BAC240621C00045000 | 4/26/2024 3:49 PM | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 6,828 | 22.27% |
| BAC240719C00045000 | 4/26/2024 7:19 PM | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 51 | 1,370 | 23.05% |
| BAC240816C00045000 | 4/26/2024 7:55 PM | 2024-08-16 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 13 | 1,002 | 23.15% |
| BAC240920C00045000 | 4/26/2024 2:06 PM | 2024-09-20 | 0.42 | 0.33 | 0.36 | 0.03 | 7.69% | 9 | 9,762 | 23.37% |
| BAC241018C00045000 | 4/26/2024 7:44 PM | 2024-10-18 | 0.52 | 0.50 | 0.53 | -0.04 | -7.14% | 105 | 4,144 | 24.17% |
| BAC241115C00045000 | 4/26/2024 5:28 PM | 2024-11-15 | 0.75 | 0.69 | 0.74 | 0.05 | 7.14% | 7 | 5,697 | 25.22% |
| BAC241220C00045000 | 4/26/2024 7:26 PM | 2024-12-20 | 0.91 | 0.87 | 0.90 | -0.03 | -3.19% | 73 | 6,181 | 25.07% |
| BAC250117C00045000 | 4/26/2024 7:18 PM | 2025-01-17 | 1.10 | 1.07 | 1.09 | 0.03 | 2.80% | 587 | 21,918 | 25.64% |
| BAC250321C00045000 | 4/26/2024 7:25 PM | 2025-03-21 | 1.44 | 1.40 | 1.45 | 0.00 | 0.00% | 12 | 1,855 | 26.10% |
| BAC250620C00045000 | 4/26/2024 4:09 PM | 2025-06-20 | 2.07 | 1.93 | 2.01 | 0.12 | 6.15% | 8 | 15,408 | 27.05% |
| BAC260116C00045000 | 4/26/2024 7:37 PM | 2026-01-16 | 3.05 | 2.81 | 3.10 | -0.16 | -4.98% | 23 | 1,652 | 27.96% |
| BAC261218C00045000 | 4/24/2024 1:49 PM | 2026-12-18 | 4.40 | 4.30 | 4.50 | 0.00 | 0.00% | 8 | 653 | 28.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00045000 | 4/25/2024 1:34 PM | 2024-05-17 | 7.00 | 5.20 | 9.10 | 0.00 | 0.00% | 102 | 0 | 121.29% |
| BAC240621P00045000 | 10/26/2023 7:08 PM | 2024-06-21 | 18.65 | 14.60 | 15.65 | 0.00 | 0.00% | 130 | 0 | 178.17% |
| BAC240719P00045000 | 1/25/2024 4:47 PM | 2024-07-19 | 12.02 | 10.95 | 11.50 | 0.00 | 0.00% | 10 | 10 | 90.65% |
| BAC240816P00045000 | 1/25/2024 5:35 PM | 2024-08-16 | 12.09 | 10.90 | 11.55 | 0.00 | 0.00% | 3 | 3 | 78.39% |
| BAC240920P00045000 | 4/26/2024 5:56 PM | 2024-09-20 | 7.11 | 7.05 | 7.50 | 0.26 | 3.80% | 200 | 201 | 22.80% |
| BAC241115P00045000 | 1/18/2024 7:35 PM | 2024-11-15 | 13.29 | 10.65 | 12.00 | 0.00 | 0.00% | 80 | 0 | 59.03% |
| BAC241220P00045000 | 4/22/2024 1:52 PM | 2024-12-20 | 8.20 | 7.40 | 8.55 | 0.00 | 0.00% | 16 | 17 | 30.05% |
| BAC250117P00045000 | 4/18/2024 4:06 PM | 2025-01-17 | 9.30 | 7.50 | 7.60 | 0.00 | 0.00% | 2 | 338 | 18.36% |
| BAC250321P00045000 | 4/26/2024 6:19 PM | 2025-03-21 | 7.65 | 5.35 | 8.05 | 0.35 | 4.79% | 15 | 706 | 21.17% |
| BAC250620P00045000 | 4/25/2024 3:52 PM | 2025-06-20 | 8.10 | 7.85 | 8.00 | 0.00 | 0.00% | 92 | 490 | 18.31% |
| BAC260116P00045000 | 4/22/2024 3:26 PM | 2026-01-16 | 8.80 | 8.30 | 8.55 | 0.00 | 0.00% | 19 | 11 | 18.47% |
| BAC261218P00045000 | 3/28/2024 1:46 PM | 2026-12-18 | 9.08 | 7.30 | 9.20 | 0.00 | 0.00% | 1 | 1 | 17.96% |
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%