BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171020C000150002017-10-16 3:57PM EDT15.0011.180.000.000.00-10570.00%
BAC171020C000160002017-10-10 3:39PM EDT16.009.930.000.000.00-8420.00%
BAC171020C000165002017-09-29 11:46PM EDT16.509.100.000.000.00-58580.00%
BAC171020C000170002017-07-18 3:46PM EDT17.006.920.000.000.00-4010.00%
BAC171020C000180002017-10-16 2:31PM EDT18.008.300.000.000.00-104180.00%
BAC171020C000185002017-10-06 11:53PM EDT18.507.400.000.000.00-1171170.00%
BAC171020C000190002017-10-16 11:20AM EDT19.007.250.000.000.00-181940.00%
BAC171020C000200002017-10-17 10:04AM EDT20.006.350.000.000.00-138470.00%
BAC171020C000205002017-09-22 11:55PM EDT20.504.650.000.000.00-44440.00%
BAC171020C000210002017-10-17 10:58AM EDT21.005.280.000.000.00-27440.00%
BAC171020C000215002017-10-16 10:37AM EDT21.504.700.000.000.00-341390.00%
BAC171020C000220002017-10-17 3:08PM EDT22.004.150.000.000.00-285,3600.00%
BAC171020C000225002017-10-12 12:17PM EDT22.503.140.000.000.00-31800.00%
BAC171020C000230002017-10-17 3:55PM EDT23.003.200.000.000.00-1766,3590.00%
BAC171020C000235002017-10-17 2:37PM EDT23.502.660.000.000.00-391,1780.00%
BAC171020C000240002017-10-17 2:59PM EDT24.002.140.000.000.00-1,73038,2880.00%
BAC171020C000245002017-10-17 3:48PM EDT24.501.720.000.000.00-1704,2940.00%
BAC171020C000250002017-10-17 3:59PM EDT25.001.190.000.000.00-3,96198,0310.00%
BAC171020C000255002017-10-17 3:56PM EDT25.500.700.000.000.00-3,09541,0340.00%
BAC171020C000260002017-10-17 3:59PM EDT26.000.270.000.000.00-12,056109,3040.00%
BAC171020C000265002017-10-17 3:59PM EDT26.500.050.000.000.00-13,42084,1333.13%
BAC171020C000270002017-10-17 2:28PM EDT27.000.010.000.000.00-1,70936,33312.50%
BAC171020C000275002017-10-13 3:19PM EDT27.500.010.000.01-0.01-50.00%11511,60829.69%
BAC171020C000280002017-10-13 10:46AM EDT28.000.010.000.020.00-2716,35743.75%
BAC171020C000285002017-10-06 2:17PM EDT28.500.020.000.02+0.01+100.00%20010052.34%
BAC171020C000290002017-09-07 3:44PM EDT29.000.010.000.010.00-37,61250.00%
BAC171020C000300002017-08-21 3:12PM EDT30.000.010.000.010.00-445662.50%
BAC171020C000310002017-08-14 12:57PM EDT31.000.010.000.010.00-30070075.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171020P000150002017-08-17 2:36PM EDT15.000.010.000.010.00-500677231.25%
BAC171020P000160002017-08-14 1:59PM EDT16.000.010.000.020.00-99208225.00%
BAC171020P000170002017-08-30 10:22AM EDT17.000.010.000.010.00-99264181.25%
BAC171020P000180002017-09-12 9:30AM EDT18.000.030.000.010.00-50291162.50%
BAC171020P000190002017-09-13 3:52PM EDT19.000.010.000.010.00-996,143137.50%
BAC171020P000200002017-09-15 2:38PM EDT20.000.010.010.02-0.01-50.00%5113,383137.50%
BAC171020P000205002017-09-22 11:55PM EDT20.500.010.000.020.00-1010118.75%
BAC171020P000210002017-09-29 9:59AM EDT21.000.010.000.010.00-533,09498.44%
BAC171020P000215002017-10-05 1:18PM EDT21.500.010.000.010.00-3672690.63%
BAC171020P000220002017-10-13 1:46PM EDT22.000.010.000.010.00-1071,07181.25%
BAC171020P000225002017-10-06 12:59PM EDT22.500.010.000.010.00-41065371.88%
BAC171020P000230002017-10-13 3:10PM EDT23.000.010.000.010.00-1,03650,25362.50%
BAC171020P000235002017-10-13 2:57PM EDT23.500.010.010.020.00-5827,85562.50%
BAC171020P000240002017-10-16 3:18PM EDT24.000.010.000.010.00-1,06044,91848.44%
BAC171020P000245002017-10-16 3:02PM EDT24.500.010.000.01-0.01-50.00%2,28122,34539.06%
BAC171020P000250002017-10-17 3:54PM EDT25.000.010.000.000.00-5,48644,63312.50%
BAC171020P000255002017-10-17 3:57PM EDT25.500.020.000.000.00-2,55146,11912.50%
BAC171020P000260002017-10-17 3:54PM EDT26.000.070.000.000.00-18,49335,9663.13%
BAC171020P000265002017-10-17 3:08PM EDT26.500.400.000.000.00-2,0333,9350.00%
BAC171020P000270002017-10-17 3:54PM EDT27.000.810.000.000.00-8002,6500.00%
BAC171020P000275002017-10-17 3:38PM EDT27.501.300.000.000.00-2136890.00%
BAC171020P000280002017-10-17 1:21PM EDT28.001.750.000.000.00-1783320.00%
BAC171020P000285002017-10-17 3:38PM EDT28.502.300.000.000.00-160880.00%
BAC171020P000290002017-10-17 3:08PM EDT29.002.860.000.000.00-1561110.00%
BAC171020P000300002017-10-09 10:51AM EDT30.004.000.000.000.00-220.00%
BAC171020P000320002017-10-16 9:56AM EDT32.005.700.000.000.00-1560.00%