BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180126C000220002018-01-10 2:33PM EST22.008.609.109.300.00-80320.00%
BAC180126C000230002017-12-15 11:46PM EST23.006.256.056.450.00-550.00%
BAC180126C000240002018-01-18 2:43PM EST24.007.657.707.750.00-2467678.13%
BAC180126C000250002018-01-11 3:18PM EST25.005.656.156.250.00-2123860.00%
BAC180126C000255002018-01-19 10:05AM EST25.506.106.206.25+1.05+20.79%71162.50%
BAC180126C000260002018-01-17 12:05PM EST26.005.125.705.750.00-146557.81%
BAC180126C000265002018-01-08 3:49PM EST26.503.704.654.750.00-12680.00%
BAC180126C000270002018-01-19 3:41PM EST27.004.754.704.75+0.30+6.74%5113162.50%
BAC180126C000275002018-01-17 2:46PM EST27.503.804.204.250.00-1114156.25%
BAC180126C000280002018-01-19 2:11PM EST28.003.613.703.75+0.01+0.28%541,04450.00%
BAC180126C000285002018-01-19 2:03PM EST28.503.103.203.30+0.10+3.33%24229454.49%
BAC180126C000290002018-01-19 2:06PM EST29.002.612.742.77-0.05-1.88%732,77842.58%
BAC180126C000295002018-01-19 3:57PM EST29.502.262.242.27+0.22+10.78%323,53035.94%
BAC180126C000300002018-01-19 3:37PM EST30.001.761.751.78+0.23+15.03%3,09714,35430.86%
BAC180126C000305002018-01-19 3:54PM EST30.501.281.271.29+0.20+18.52%7812,92125.00%
BAC180126C000310002018-01-19 3:59PM EST31.000.830.820.85+0.14+20.29%4,5608,39322.46%
BAC180126C000315002018-01-19 3:59PM EST31.500.450.440.45+0.09+25.00%10,57812,79018.75%
BAC180126C000320002018-01-19 3:59PM EST32.000.180.180.20+0.01+5.88%20,5286,17418.16%
BAC180126C000325002018-01-19 3:59PM EST32.500.060.060.07-0.01-14.29%1,9269,63217.97%
BAC180126C000330002018-01-19 3:52PM EST33.000.030.020.04-0.01-25.00%4032,28021.29%
BAC180126C000335002018-01-19 3:59PM EST33.500.010.010.02-0.01-50.00%38218623.44%
BAC180126C000340002018-01-18 11:11AM EST34.000.020.000.010.00-11722925.00%
BAC180126C000345002018-01-19 11:47PM EST34.500.020.000.010.00-1029.69%
BAC180126C000350002018-01-16 10:27AM EST35.000.020.000.010.00-2013033.59%
BAC180126C000355002018-01-05 11:54PM EST35.500.010.000.020.00-292942.19%
BAC180126C000370002018-01-19 11:47PM EST37.000.020.000.010.00-1150.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180126P000220002017-12-22 9:46AM EST22.000.010.000.03-0.02-66.67%11,970114.06%
BAC180126P000225002017-12-15 11:46PM EST22.500.040.000.04+0.01+25.00%9692,320112.50%
BAC180126P000230002017-12-15 11:46PM EST23.000.040.010.08+0.02+50.00%9831,183120.31%
BAC180126P000235002017-12-15 11:46PM EST23.500.050.000.05+0.02+40.00%747847103.13%
BAC180126P000240002018-01-16 12:32PM EST24.000.010.000.010.00-202,19478.13%
BAC180126P000245002017-12-19 12:32PM EST24.500.040.000.050.00-510590.63%
BAC180126P000250002017-12-20 9:31AM EST25.000.050.010.050.00-63686.72%
BAC180126P000255002018-01-18 3:09PM EST25.500.010.000.010.00-712362.50%
BAC180126P000260002018-01-04 10:08AM EST26.000.020.000.030.00-250967.19%
BAC180126P000265002018-01-11 9:30AM EST26.500.020.010.030.00-1020364.06%
BAC180126P000270002018-01-17 11:31AM EST27.000.020.000.010.00-5204,22053.13%
BAC180126P000275002018-01-19 11:20AM EST27.500.010.000.01-0.01-50.00%201,95046.88%
BAC180126P000280002018-01-19 9:55AM EST28.000.010.000.02-0.02-66.67%23,91746.88%
BAC180126P000285002018-01-19 2:49PM EST28.500.010.000.02-0.01-50.00%1006,83941.41%
BAC180126P000290002018-01-19 3:15PM EST29.000.010.010.02-0.01-50.00%4702,45835.55%
BAC180126P000295002018-01-19 3:56PM EST29.500.020.010.020.00-981,53329.69%
BAC180126P000300002018-01-19 3:45PM EST30.000.020.020.03-0.02-50.00%8893,60926.17%
BAC180126P000305002018-01-19 3:45PM EST30.500.050.040.05-0.03-37.50%7737,55022.66%
BAC180126P000310002018-01-19 3:59PM EST31.000.100.080.10-0.07-41.18%4,7247,71920.12%
BAC180126P000315002018-01-19 3:59PM EST31.500.220.200.22-0.13-37.14%4,1191,61418.16%
BAC180126P000320002018-01-19 3:59PM EST32.000.480.440.47-0.17-26.15%4,1492,27117.58%
BAC180126P000325002018-01-19 3:58PM EST32.500.850.820.84-0.19-18.27%1,20237016.99%
BAC180126P000330002018-01-19 3:26PM EST33.001.321.271.30-0.43-24.57%2031217.97%
BAC180126P000335002018-01-19 11:48PM EST33.501.921.761.790.00-2220.31%
BAC180126P000345002018-01-19 11:48PM EST34.503.102.762.810.00-6035.94%
BAC180126P000355002018-01-19 10:25AM EST35.503.903.753.80-0.15-3.70%12012242.19%
BAC180126P000360002018-01-19 3:23PM EST36.004.304.254.30-0.04-0.92%8246.09%
BAC180126P000370002018-01-19 11:48PM EST37.005.495.255.300.00-62154.69%