BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171124C000190002017-11-09 9:31AM EST19.007.507.507.600.00-340.00%
BAC171124C000195002017-11-15 9:36AM EST19.506.457.107.150.00-32330.00%
BAC171124C000200002017-11-22 1:49PM EST20.006.686.606.70-0.48-6.70%57290.63%
BAC171124C000205002017-11-22 1:17PM EST20.506.226.106.20-0.17-2.66%11268.75%
BAC171124C000220002017-11-21 3:59PM EST22.004.804.604.700.00-2251206.25%
BAC171124C000225002017-10-27 10:46PM EST22.505.395.255.350.00-3838535.16%
BAC171124C000230002017-11-22 1:20PM EST23.003.713.603.70-0.09-2.37%242167.19%
BAC171124C000235002017-11-14 9:30AM EST23.502.843.103.150.00-10200.00%
BAC171124C000240002017-11-22 1:26PM EST24.002.712.622.69-0.03-1.09%111,046118.75%
BAC171124C000245002017-11-22 10:00AM EST24.502.332.112.19+0.05+2.19%8413399.61%
BAC171124C000250002017-11-22 1:32PM EST25.001.721.621.67-0.08-4.44%965465.63%
BAC171124C000255002017-11-22 3:24PM EST25.501.181.131.19-0.03-2.48%16841660.94%
BAC171124C000260002017-11-22 3:39PM EST26.000.700.640.68-0.10-12.50%1,2173,69035.16%
BAC171124C000265002017-11-22 3:58PM EST26.500.190.180.20-0.13-40.62%6,4498,00017.97%
BAC171124C000270002017-11-22 3:38PM EST27.000.020.000.01-0.02-50.00%19,08353,04217.97%
BAC171124C000275002017-11-22 3:38PM EST27.500.010.000.010.00-5116,56535.94%
BAC171124C000280002017-11-22 12:47PM EST28.000.010.000.010.00-1010,58651.56%
BAC171124C000285002017-11-21 3:56PM EST28.500.010.000.010.00-102,83859.38%
BAC171124C000290002017-11-09 12:51PM EST29.000.010.000.010.00-29,41571.88%
BAC171124C000295002017-11-09 9:31AM EST29.500.010.000.010.00-1013,29684.38%
BAC171124C000300002017-11-10 11:13AM EST30.000.010.000.01-0.01-50.00%1001,78396.88%
BAC171124C000305002017-11-03 12:58PM EST30.500.020.020.030.00-200138137.50%
BAC171124C000310002017-10-27 2:42PM EST31.000.020.020.03-0.01-33.33%200560151.56%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171124P000190002017-11-03 10:55PM EST19.000.020.000.010.00-80250.00%
BAC171124P000200002017-10-20 10:47PM EST20.000.010.000.010.00-80218.75%
BAC171124P000210002017-10-13 10:55PM EST21.000.020.000.030.00-100100212.50%
BAC171124P000220002017-10-24 9:22AM EST22.000.010.000.010.00-839150.00%
BAC171124P000225002017-10-06 10:53PM EST22.500.060.060.080.00-1010209.38%
BAC171124P000230002017-11-16 1:53PM EST23.000.010.000.010.00-1078118.75%
BAC171124P000235002017-11-10 9:49AM EST23.500.010.000.01-0.01-50.00%50592106.25%
BAC171124P000240002017-11-15 9:43AM EST24.000.020.000.010.00-4056687.50%
BAC171124P000245002017-11-16 10:01AM EST24.500.010.000.010.00-102,80375.00%
BAC171124P000250002017-11-17 10:52AM EST25.000.010.010.02-0.01-50.00%114,12970.31%
BAC171124P000255002017-11-22 1:24PM EST25.500.010.000.010.00-17,11248.44%
BAC171124P000260002017-11-22 11:52AM EST26.000.010.000.010.00-3812,96529.69%
BAC171124P000265002017-11-22 3:59PM EST26.500.030.020.03+0.01+50.00%3,00810,36715.63%
BAC171124P000270002017-11-22 3:59PM EST27.000.340.330.34+0.08+30.77%2,14810,6726.25%
BAC171124P000275002017-11-22 2:47PM EST27.500.810.820.90+0.10+14.08%4012,26356.25%
BAC171124P000280002017-11-22 3:43PM EST28.001.331.311.38+0.12+9.92%3116368.75%
BAC171124P000285002017-11-21 3:59PM EST28.501.711.831.860.00-608059.38%
BAC171124P000290002017-11-22 9:37AM EST29.002.132.312.42-0.08-3.62%1324893.75%
BAC171124P000295002017-11-17 11:45PM EST29.502.732.872.900.00-4242123.44%
BAC171124P000300002017-10-24 9:40AM EST30.002.502.232.290.00-440.00%
BAC171124P000320002017-11-17 11:45PM EST32.005.055.355.400.00-11187.50%
BAC171124P000325002017-10-13 10:55PM EST32.506.675.305.400.00-1000.00%
BAC171124P000330002017-10-19 9:43AM EST33.006.725.805.900.00-350.00%
BAC171124P000340002017-11-17 11:45PM EST34.007.057.357.400.00-3030237.50%