BAC - Bank of America Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC171027C00019000 | 2017-10-16 5:27PM EDT | 19.00 | 7.25 | 8.10 | 8.20 | 0.00 | - | 6 | 6 | 135.94% |
| BAC171027C00019500 | 2017-10-13 11:55PM EDT | 19.50 | 6.25 | 7.60 | 7.70 | 0.00 | - | 15 | 5 | 128.13% |
| BAC171027C00020000 | 2017-10-16 9:49AM EDT | 20.00 | 6.25 | 7.10 | 7.20 | 0.00 | - | 30 | 30 | 118.75% |
| BAC171027C00020500 | 2017-10-20 12:10PM EDT | 20.50 | 6.60 | 6.60 | 6.70 | +1.61 | +32.26% | 30 | 1 | 110.94% |
| BAC171027C00021000 | 2017-10-20 3:41PM EDT | 21.00 | 6.10 | 6.10 | 6.20 | +0.65 | +11.93% | 10 | 160 | 103.13% |
| BAC171027C00022000 | 2017-10-20 12:10PM EDT | 22.00 | 5.10 | 5.10 | 5.20 | +0.60 | +13.33% | 33 | 201 | 86.72% |
| BAC171027C00022500 | 2017-10-20 9:46AM EDT | 22.50 | 4.55 | 4.60 | 4.70 | +0.57 | +14.32% | 1 | 36 | 78.91% |
| BAC171027C00023000 | 2017-10-20 9:46AM EDT | 23.00 | 4.05 | 4.10 | 4.20 | +0.48 | +13.45% | 8 | 116 | 71.09% |
| BAC171027C00023500 | 2017-10-20 12:45PM EDT | 23.50 | 3.65 | 3.60 | 3.70 | +0.60 | +19.67% | 15 | 2,932 | 63.28% |
| BAC171027C00024000 | 2017-10-20 3:59PM EDT | 24.00 | 3.15 | 3.15 | 3.20 | +0.74 | +30.71% | 39 | 1,621 | 55.47% |
| BAC171027C00024500 | 2017-10-20 1:54PM EDT | 24.50 | 2.65 | 2.64 | 2.67 | +0.58 | +28.02% | 152 | 1,688 | 25.00% |
| BAC171027C00025000 | 2017-10-20 3:19PM EDT | 25.00 | 2.14 | 2.15 | 2.16 | +0.61 | +39.87% | 583 | 2,658 | 0.00% |
| BAC171027C00025500 | 2017-10-20 3:59PM EDT | 25.50 | 1.64 | 1.66 | 1.69 | +0.54 | +49.09% | 3,541 | 8,682 | 29.69% |
| BAC171027C00026000 | 2017-10-20 3:58PM EDT | 26.00 | 1.17 | 1.17 | 1.20 | +0.55 | +88.71% | 8,705 | 13,752 | 24.22% |
| BAC171027C00026500 | 2017-10-20 3:58PM EDT | 26.50 | 0.70 | 0.71 | 0.74 | +0.39 | +125.81% | 7,370 | 16,355 | 21.09% |
| BAC171027C00027000 | 2017-10-20 3:59PM EDT | 27.00 | 0.35 | 0.35 | 0.36 | +0.25 | +250.00% | 14,853 | 6,292 | 19.24% |
| BAC171027C00027500 | 2017-10-20 3:59PM EDT | 27.50 | 0.14 | 0.13 | 0.15 | +0.12 | +600.00% | 18,185 | 1,028 | 20.41% |
| BAC171027C00028000 | 2017-10-20 3:57PM EDT | 28.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 19,245 | 1,620 | 22.27% |
| BAC171027C00028500 | 2017-10-20 2:44PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 436 | 10 | 23.44% |
| BAC171027C00029000 | 2017-10-13 11:55PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 30.08% |
| BAC171027C00030000 | 2017-09-29 11:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 37.50% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC171027P00016500 | 2017-09-15 11:45PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 143.75% |
| BAC171027P00018000 | 2017-09-08 11:45PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 145.31% |
| BAC171027P00019000 | 2017-09-15 11:45PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 118.75% |
| BAC171027P00020000 | 2017-09-28 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 401 | 103.13% |
| BAC171027P00020500 | 2017-09-15 11:45PM EDT | 20.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 107.81% |
| BAC171027P00021000 | 2017-10-03 10:10AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 81.25% |
| BAC171027P00021500 | 2017-09-22 3:29PM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 2 | 15 | 94.53% |
| BAC171027P00022000 | 2017-10-13 3:33PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 399 | 73.44% |
| BAC171027P00022500 | 2017-10-05 1:21PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 611 | 65.63% |
| BAC171027P00023000 | 2017-10-16 9:31AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 1,321 | 53.13% |
| BAC171027P00023500 | 2017-10-20 3:56PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 6,900 | 53.13% |
| BAC171027P00024000 | 2017-10-20 10:20AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 4,806 | 51.56% |
| BAC171027P00024500 | 2017-10-20 9:30AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 4,552 | 39.06% |
| BAC171027P00025000 | 2017-10-20 2:10PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 322 | 3,968 | 37.11% |
| BAC171027P00025500 | 2017-10-20 3:25PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,810 | 13,428 | 29.69% |
| BAC171027P00026000 | 2017-10-20 3:59PM EDT | 26.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 5,941 | 7,723 | 26.17% |
| BAC171027P00026500 | 2017-10-20 3:58PM EDT | 26.50 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 4,260 | 1,975 | 22.27% |
| BAC171027P00027000 | 2017-10-20 3:59PM EDT | 27.00 | 0.20 | 0.20 | 0.21 | -0.35 | -63.64% | 5,358 | 1,092 | 20.70% |
| BAC171027P00027500 | 2017-10-20 3:48PM EDT | 27.50 | 0.49 | 0.47 | 0.50 | -0.51 | -51.00% | 908 | 477 | 21.97% |
| BAC171027P00028000 | 2017-10-20 3:56PM EDT | 28.00 | 0.91 | 0.88 | 0.92 | -0.56 | -38.10% | 319 | 102 | 25.78% |
| BAC171027P00028500 | 2017-10-20 3:27PM EDT | 28.50 | 1.37 | 1.35 | 1.38 | -0.59 | -30.10% | 92 | 102 | 29.30% |
| BAC171027P00029000 | 2017-10-20 1:54PM EDT | 29.00 | 1.86 | 1.84 | 1.87 | -0.84 | -31.11% | 68 | 53 | 34.77% |
| BAC171027P00029500 | 2017-10-20 11:47PM EDT | 29.50 | 2.41 | 2.34 | 2.37 | 0.00 | - | 8 | 1 | 41.41% |
| BAC171027P00030000 | 2017-10-20 11:47PM EDT | 30.00 | 2.85 | 2.84 | 2.87 | 0.00 | - | 105 | 0 | 48.05% |
| BAC171027P00032000 | 2017-10-20 9:54AM EDT | 32.00 | 4.90 | 4.80 | 4.90 | -0.80 | -14.04% | 5 | 16 | 64.06% |
| BAC171027P00033000 | 2017-10-16 5:28PM EDT | 33.00 | 6.80 | 5.80 | 5.90 | 0.00 | - | 6 | 6 | 73.44% |
