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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 4/18/2024 3:15 PM | 25 | 10.98 | 12.65 | 13.05 | 0.00 | 0.00% | - | 1 | 140.63% |
| BAC240503C00026000 | 4/10/2024 2:44 PM | 26 | 11.20 | 9.50 | 11.95 | 0.00 | 0.00% | - | 2 | 170.31% |
| BAC240503C00027000 | 4/1/2024 2:31 PM | 27 | 10.60 | 10.60 | 11.05 | 0.00 | 0.00% | 1 | 1 | 177.34% |
| BAC240503C00029000 | 4/25/2024 2:17 PM | 29 | 8.45 | 8.60 | 9.10 | 0.00 | 0.00% | 2 | 3 | 94.53% |
| BAC240503C00030000 | 4/26/2024 3:42 PM | 30 | 8.00 | 7.65 | 8.05 | 1.19 | 17.47% | 1 | 1 | 84.38% |
| BAC240503C00031000 | 4/17/2024 4:34 PM | 31 | 4.42 | 6.65 | 7.00 | 0.00 | 0.00% | 1 | 221 | 109.77% |
| BAC240503C00031500 | 4/23/2024 3:10 PM | 31.5 | 6.79 | 6.10 | 6.60 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| BAC240503C00032000 | 4/24/2024 1:55 PM | 32 | 6.39 | 5.65 | 5.95 | 0.00 | 0.00% | 2 | 11 | 88.09% |
| BAC240503C00032500 | 4/25/2024 3:20 PM | 32.5 | 5.17 | 5.10 | 5.65 | 0.00 | 0.00% | 5 | 6 | 66.41% |
| BAC240503C00033000 | 4/26/2024 3:35 PM | 33 | 4.93 | 4.65 | 5.10 | -0.12 | -2.38% | 10 | 53 | 60.94% |
| BAC240503C00033500 | 4/25/2024 3:20 PM | 33.5 | 4.17 | 4.10 | 4.60 | 0.00 | 0.00% | 5 | 13 | 86.13% |
| BAC240503C00034000 | 4/25/2024 6:06 PM | 34 | 4.11 | 3.60 | 4.15 | 0.21 | 5.38% | 11 | 267 | 50.00% |
| BAC240503C00034500 | 4/26/2024 2:55 PM | 34.5 | 3.56 | 3.10 | 3.65 | -0.46 | -11.44% | 3 | 113 | 75.59% |
| BAC240503C00035000 | 4/26/2024 7:55 PM | 35 | 2.90 | 2.66 | 2.99 | -0.15 | -4.92% | 215 | 240 | 53.52% |
| BAC240503C00035500 | 4/26/2024 7:56 PM | 35.5 | 2.40 | 2.17 | 2.64 | 0.01 | 0.42% | 28 | 186 | 58.98% |
| BAC240503C00036000 | 4/26/2024 7:55 PM | 36 | 1.93 | 1.67 | 1.99 | -0.03 | -1.53% | 140 | 971 | 39.26% |
| BAC240503C00036500 | 4/26/2024 6:47 PM | 36.5 | 1.56 | 1.29 | 1.61 | 0.04 | 2.63% | 31 | 893 | 40.43% |
| BAC240503C00037000 | 4/26/2024 6:43 PM | 37 | 1.00 | 0.83 | 1.15 | -0.13 | -11.50% | 529 | 4,212 | 34.08% |
| BAC240503C00037500 | 4/26/2024 7:54 PM | 37.5 | 0.67 | 0.59 | 0.66 | -0.14 | -17.28% | 486 | 4,529 | 24.81% |
| BAC240503C00038000 | 4/26/2024 7:59 PM | 38 | 0.39 | 0.37 | 0.39 | -0.10 | -20.41% | 3,203 | 5,494 | 24.22% |
| BAC240503C00038500 | 4/26/2024 7:59 PM | 38.5 | 0.21 | 0.18 | 0.20 | -0.06 | -22.22% | 3,094 | 4,437 | 23.54% |
| BAC240503C00039000 | 4/26/2024 7:59 PM | 39 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 14,106 | 11,646 | 24.02% |
| BAC240503C00039500 | 4/26/2024 7:55 PM | 39.5 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 726 | 8,399 | 25.00% |
| BAC240503C00040000 | 4/26/2024 7:56 PM | 40 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 427 | 6,888 | 26.95% |
| BAC240503C00040500 | 4/26/2024 7:14 PM | 40.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,143 | 442 | 29.30% |
| BAC240503C00041000 | 4/26/2024 7:27 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 107 | 531 | 29.69% |
| BAC240503C00042000 | 4/25/2024 7:04 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 195 | 37.50% |
| BAC240503C00043000 | 4/24/2024 5:42 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 44.53% |
| BAC240503C00044000 | 4/15/2024 1:37 PM | 44 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 100 | 60.16% |
| BAC240503C00045000 | 4/11/2024 5:40 PM | 45 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 101 | 57.81% |
| BAC240503C00046000 | 3/25/2024 1:40 PM | 46 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 126.56% |
| BAC240503C00047000 | 4/16/2024 5:13 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 202 | 65.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 4/17/2024 3:19 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 14 | 128.13% |
| BAC240503P00026000 | 4/15/2024 2:20 PM | 26 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 69 | 135.94% |
| BAC240503P00027000 | 4/16/2024 2:22 PM | 27 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 220 | 123.44% |
| BAC240503P00028000 | 4/17/2024 1:30 PM | 28 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 139 | 111.72% |
| BAC240503P00029000 | 4/17/2024 7:21 PM | 29 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 2,020 | 90.63% |
| BAC240503P00030000 | 4/25/2024 3:47 PM | 30 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 23 | 89.06% |
| BAC240503P00031000 | 4/25/2024 3:07 PM | 31 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 646 | 78.13% |
| BAC240503P00031500 | 4/25/2024 2:58 PM | 31.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 137 | 70.31% |
| BAC240503P00032000 | 4/26/2024 6:24 PM | 32 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 35 | 641 | 69.14% |
| BAC240503P00032500 | 4/26/2024 4:25 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,626 | 53.13% |
| BAC240503P00033000 | 4/26/2024 4:53 PM | 33 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 233 | 917 | 48.44% |
| BAC240503P00033500 | 4/26/2024 5:36 PM | 33.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 40 | 438 | 48.05% |
| BAC240503P00034000 | 4/26/2024 7:20 PM | 34 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 2,105 | 42.97% |
| BAC240503P00034500 | 4/26/2024 2:29 PM | 34.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 695 | 38.28% |
| BAC240503P00035000 | 4/26/2024 7:42 PM | 35 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 88 | 1,628 | 32.81% |
| BAC240503P00035500 | 4/26/2024 7:59 PM | 35.5 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,031 | 1,026 | 30.08% |
| BAC240503P00036000 | 4/26/2024 7:47 PM | 36 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,461 | 5,791 | 27.93% |
| BAC240503P00036500 | 4/26/2024 7:58 PM | 36.5 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,806 | 3,359 | 25.00% |
| BAC240503P00037000 | 4/26/2024 7:59 PM | 37 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 3,052 | 2,231 | 24.02% |
| BAC240503P00037500 | 4/26/2024 7:59 PM | 37.5 | 0.29 | 0.29 | 0.31 | -0.05 | -14.71% | 4,386 | 2,132 | 23.63% |
| BAC240503P00038000 | 4/26/2024 7:59 PM | 38 | 0.52 | 0.51 | 0.52 | -0.04 | -7.14% | 4,359 | 1,715 | 22.17% |
| BAC240503P00038500 | 4/26/2024 7:58 PM | 38.5 | 0.82 | 0.80 | 0.99 | 0.04 | 5.13% | 463 | 168 | 30.57% |
| BAC240503P00039000 | 4/26/2024 4:58 PM | 39 | 1.05 | 1.05 | 1.37 | -0.20 | -16.00% | 10 | 196 | 31.35% |
| BAC240503P00039500 | 4/26/2024 2:45 PM | 39.5 | 1.59 | 1.45 | 1.91 | -0.18 | -10.17% | 6 | 13 | 41.41% |
| BAC240503P00040000 | 4/26/2024 2:11 PM | 40 | 1.75 | 2.01 | 2.39 | -0.36 | -17.06% | 2 | 80 | 46.68% |
| BAC240503P00040500 | 4/16/2024 2:22 PM | 40.5 | 6.09 | 2.42 | 2.76 | 0.00 | 0.00% | - | 2 | 40.63% |
| BAC240503P00041000 | 4/24/2024 5:23 PM | 41 | 2.82 | 2.91 | 3.45 | 0.13 | 4.83% | 6 | 14 | 64.06% |
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%