BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171027C000190002017-10-16 5:27PM EDT19.007.258.108.200.00-66135.94%
BAC171027C000195002017-10-13 11:55PM EDT19.506.257.607.700.00-155128.13%
BAC171027C000200002017-10-16 9:49AM EDT20.006.257.107.200.00-3030118.75%
BAC171027C000205002017-10-20 12:10PM EDT20.506.606.606.70+1.61+32.26%301110.94%
BAC171027C000210002017-10-20 3:41PM EDT21.006.106.106.20+0.65+11.93%10160103.13%
BAC171027C000220002017-10-20 12:10PM EDT22.005.105.105.20+0.60+13.33%3320186.72%
BAC171027C000225002017-10-20 9:46AM EDT22.504.554.604.70+0.57+14.32%13678.91%
BAC171027C000230002017-10-20 9:46AM EDT23.004.054.104.20+0.48+13.45%811671.09%
BAC171027C000235002017-10-20 12:45PM EDT23.503.653.603.70+0.60+19.67%152,93263.28%
BAC171027C000240002017-10-20 3:59PM EDT24.003.153.153.20+0.74+30.71%391,62155.47%
BAC171027C000245002017-10-20 1:54PM EDT24.502.652.642.67+0.58+28.02%1521,68825.00%
BAC171027C000250002017-10-20 3:19PM EDT25.002.142.152.16+0.61+39.87%5832,6580.00%
BAC171027C000255002017-10-20 3:59PM EDT25.501.641.661.69+0.54+49.09%3,5418,68229.69%
BAC171027C000260002017-10-20 3:58PM EDT26.001.171.171.20+0.55+88.71%8,70513,75224.22%
BAC171027C000265002017-10-20 3:58PM EDT26.500.700.710.74+0.39+125.81%7,37016,35521.09%
BAC171027C000270002017-10-20 3:59PM EDT27.000.350.350.36+0.25+250.00%14,8536,29219.24%
BAC171027C000275002017-10-20 3:59PM EDT27.500.140.130.15+0.12+600.00%18,1851,02820.41%
BAC171027C000280002017-10-20 3:57PM EDT28.000.050.050.06+0.04+400.00%19,2451,62022.27%
BAC171027C000285002017-10-20 2:44PM EDT28.500.020.010.02+0.01+100.00%4361023.44%
BAC171027C000290002017-10-13 11:55PM EDT29.000.010.000.020.00-20020030.08%
BAC171027C000300002017-09-29 11:46PM EDT30.000.010.000.010.00-2237.50%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171027P000165002017-09-15 11:45PM EDT16.500.020.000.010.00-2020143.75%
BAC171027P000180002017-09-08 11:45PM EDT18.000.020.000.040.00-1010145.31%
BAC171027P000190002017-09-15 11:45PM EDT19.000.030.000.020.00-11118.75%
BAC171027P000200002017-09-28 10:55AM EDT20.000.010.000.020.00-400401103.13%
BAC171027P000205002017-09-15 11:45PM EDT20.500.040.010.040.00-10107.81%
BAC171027P000210002017-10-03 10:10AM EDT21.000.010.000.010.00-51381.25%
BAC171027P000215002017-09-22 3:29PM EDT21.500.030.020.04-0.05-62.50%21594.53%
BAC171027P000220002017-10-13 3:33PM EDT22.000.010.000.02-0.01-50.00%539973.44%
BAC171027P000225002017-10-05 1:21PM EDT22.500.010.000.020.00-4061165.63%
BAC171027P000230002017-10-16 9:31AM EDT23.000.010.000.01-0.01-50.00%1001,32153.13%
BAC171027P000235002017-10-20 3:56PM EDT23.500.010.000.010.00-356,90053.13%
BAC171027P000240002017-10-20 10:20AM EDT24.000.010.000.020.00-364,80651.56%
BAC171027P000245002017-10-20 9:30AM EDT24.500.010.000.01-0.01-50.00%404,55239.06%
BAC171027P000250002017-10-20 2:10PM EDT25.000.010.000.02-0.01-50.00%3223,96837.11%
BAC171027P000255002017-10-20 3:25PM EDT25.500.020.010.02-0.03-60.00%4,81013,42829.69%
BAC171027P000260002017-10-20 3:59PM EDT26.000.040.020.04-0.06-60.00%5,9417,72326.17%
BAC171027P000265002017-10-20 3:58PM EDT26.500.080.070.08-0.15-65.22%4,2601,97522.27%
BAC171027P000270002017-10-20 3:59PM EDT27.000.200.200.21-0.35-63.64%5,3581,09220.70%
BAC171027P000275002017-10-20 3:48PM EDT27.500.490.470.50-0.51-51.00%90847721.97%
BAC171027P000280002017-10-20 3:56PM EDT28.000.910.880.92-0.56-38.10%31910225.78%
BAC171027P000285002017-10-20 3:27PM EDT28.501.371.351.38-0.59-30.10%9210229.30%
BAC171027P000290002017-10-20 1:54PM EDT29.001.861.841.87-0.84-31.11%685334.77%
BAC171027P000295002017-10-20 11:47PM EDT29.502.412.342.370.00-8141.41%
BAC171027P000300002017-10-20 11:47PM EDT30.002.852.842.870.00-105048.05%
BAC171027P000320002017-10-20 9:54AM EDT32.004.904.804.90-0.80-14.04%51664.06%
BAC171027P000330002017-10-16 5:28PM EDT33.006.805.805.900.00-6673.44%