BAC - Bank of America Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC180427C00023000 | 2018-04-20 11:46PM EDT | 23.00 | 6.85 | 7.15 | 7.30 | 0.00 | - | 8 | 8 | 0.00% |
| BAC180427C00025000 | 2018-04-20 2:56PM EDT | 25.00 | 5.30 | 5.25 | 5.30 | +0.15 | +2.91% | 11 | 34 | 0.00% |
| BAC180427C00026000 | 2018-04-23 12:46PM EDT | 26.00 | 4.40 | 4.20 | 4.35 | +0.45 | +11.39% | 5 | 127 | 71.09% |
| BAC180427C00026500 | 2018-04-23 10:54AM EDT | 26.50 | 3.71 | 3.70 | 3.85 | -0.04 | -1.07% | 8 | 46 | 64.06% |
| BAC180427C00027000 | 2018-04-23 3:14PM EDT | 27.00 | 3.25 | 3.20 | 3.35 | +0.05 | +1.56% | 4 | 156 | 56.25% |
| BAC180427C00027500 | 2018-04-23 3:34PM EDT | 27.50 | 2.78 | 2.75 | 2.83 | -0.05 | -1.77% | 509 | 708 | 40.63% |
| BAC180427C00028000 | 2018-04-23 3:50PM EDT | 28.00 | 2.30 | 2.26 | 2.33 | +0.06 | +2.68% | 124 | 1,089 | 34.38% |
| BAC180427C00028500 | 2018-04-23 2:29PM EDT | 28.50 | 1.79 | 1.76 | 1.84 | +0.02 | +1.13% | 151 | 631 | 31.25% |
| BAC180427C00029000 | 2018-04-23 2:08PM EDT | 29.00 | 1.33 | 1.29 | 1.36 | +0.01 | +0.76% | 118 | 3,009 | 28.13% |
| BAC180427C00029500 | 2018-04-23 3:47PM EDT | 29.50 | 0.86 | 0.84 | 0.91 | -0.02 | -2.27% | 269 | 3,272 | 25.78% |
| BAC180427C00030000 | 2018-04-23 3:59PM EDT | 30.00 | 0.49 | 0.50 | 0.52 | -0.08 | -14.04% | 2,937 | 10,963 | 23.83% |
| BAC180427C00030500 | 2018-04-23 3:59PM EDT | 30.50 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 13,021 | 20,775 | 21.97% |
| BAC180427C00031500 | 2018-04-23 3:39PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 5,523 | 21,533 | 21.09% |
| BAC180427C00032000 | 2018-04-23 2:56PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 962 | 27,122 | 24.22% |
| BAC180427C00032500 | 2018-04-23 10:36AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 5,381 | 29.69% |
| BAC180427C00033000 | 2018-04-20 3:01PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 2,157 | 35.94% |
| BAC180427C00033500 | 2018-04-19 12:27PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,295 | 45.31% |
| BAC180427C00034000 | 2018-04-20 3:55PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 500 | 50.78% |
| BAC180427C00034500 | 2018-04-23 11:04AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 94 | 50.00% |
| BAC180427C00035000 | 2018-04-02 2:35PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10,176 | 58.59% |
| BAC180427C00036000 | 2018-03-22 10:43AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 98 | 71.09% |
| BAC180427C00036500 | 2018-03-23 1:44PM EDT | 36.50 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 21 | 81.25% |
| BAC180427C00037500 | 2018-04-23 6:04PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 78.13% |
| BAC180427C00038000 | 2018-03-23 11:44PM EDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 95.31% |
| BAC180427C00038500 | 2018-03-13 4:56PM EDT | 38.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 102.34% |
| BAC180427C00039000 | 2018-04-02 2:34PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 32 | 98.44% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC180427P00024000 | 2018-04-04 4:51PM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 95.31% |
| BAC180427P00025000 | 2018-04-18 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 334 | 495 | 73.44% |
| BAC180427P00025500 | 2018-04-09 3:25PM EDT | 25.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 73.44% |
| BAC180427P00026000 | 2018-04-20 11:35AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,679 | 59.38% |
| BAC180427P00026500 | 2018-04-12 11:32AM EDT | 26.50 | 0.02 | 0.04 | 0.05 | 0.00 | - | 4 | 123 | 68.75% |
| BAC180427P00027000 | 2018-04-23 12:20PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 2,253 | 52.34% |
| BAC180427P00027500 | 2018-04-20 12:24PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,242 | 45.31% |
| BAC180427P00028000 | 2018-04-23 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 141 | 4,951 | 34.38% |
| BAC180427P00028500 | 2018-04-23 2:33PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,980 | 3,978 | 31.25% |
| BAC180427P00029000 | 2018-04-23 3:05PM EDT | 29.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2,830 | 11,966 | 29.88% |
| BAC180427P00029500 | 2018-04-23 3:50PM EDT | 29.50 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 5,009 | 6,744 | 25.78% |
| BAC180427P00030000 | 2018-04-23 3:59PM EDT | 30.00 | 0.19 | 0.19 | 0.20 | -0.11 | -36.67% | 8,046 | 6,049 | 23.83% |
| BAC180427P00030500 | 2018-04-23 3:54PM EDT | 30.50 | 0.45 | 0.40 | 0.42 | -0.09 | -16.67% | 909 | 1,969 | 22.66% |
| BAC180427P00031000 | 2018-04-23 3:58PM EDT | 31.00 | 0.79 | 0.75 | 0.77 | -0.13 | -14.13% | 240 | 2,923 | 22.46% |
| BAC180427P00031500 | 2018-04-23 2:40PM EDT | 31.50 | 1.24 | 1.19 | 1.22 | -0.11 | -8.15% | 126 | 839 | 25.00% |
| BAC180427P00032000 | 2018-04-23 3:51PM EDT | 32.00 | 1.72 | 1.68 | 1.71 | -0.11 | -6.01% | 484 | 964 | 30.08% |
| BAC180427P00032500 | 2018-04-23 12:37PM EDT | 32.50 | 2.15 | 2.18 | 2.21 | -0.17 | -7.33% | 267 | 684 | 36.72% |
| BAC180427P00033000 | 2018-04-23 11:57AM EDT | 33.00 | 2.63 | 1.94 | 2.81 | -0.28 | -9.62% | 2 | 60 | 60.94% |
| BAC180427P00033500 | 2018-04-03 3:06PM EDT | 33.50 | 3.90 | 3.50 | 3.70 | 0.00 | - | 83 | 1 | 101.17% |
| BAC180427P00034000 | 2018-03-15 10:07AM EDT | 34.00 | 2.13 | 2.05 | 2.11 | +0.49 | +29.88% | 113 | 52 | 0.00% |
| BAC180427P00034500 | 2018-03-21 10:08AM EDT | 34.50 | 2.66 | 5.15 | 5.45 | 0.00 | - | 8 | 193 | 179.88% |
| BAC180427P00036000 | 2018-04-20 3:10PM EDT | 36.00 | 5.83 | 5.70 | 5.80 | +0.63 | +12.12% | 62 | 0 | 88.67% |
| BAC180427P00036500 | 2018-03-13 4:57PM EDT | 36.50 | 3.74 | 4.05 | 4.25 | 0.00 | - | 1 | 0 | 0.00% |
| BAC180427P00037000 | 2018-04-13 11:45PM EDT | 37.00 | 6.65 | 7.15 | 7.30 | 0.00 | - | 4 | 0 | 169.14% |
| BAC180427P00039000 | 2018-04-04 4:51PM EDT | 39.00 | 9.60 | 9.05 | 9.25 | 0.00 | - | 4 | 0 | 187.50% |
