BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171215C000130002017-12-01 1:07PM EST13.0015.0015.0015.15-0.15-0.99%441540.00%
BAC171215C000140002017-11-14 12:30PM EST14.0012.1712.3512.650.00-6340.00%
BAC171215C000150002017-11-29 2:15PM EST15.0013.0613.0513.15+0.09+0.69%40800.00%
BAC171215C000160002017-10-25 2:37PM EST16.0011.7111.7511.900.00-320.00%
BAC171215C000170002017-12-04 11:03AM EST17.0012.0812.0512.25+0.48+4.14%667276.56%
BAC171215C000180002017-11-29 2:37PM EST18.0010.1510.2510.30+1.40+16.00%3003840.00%
BAC171215C000190002017-11-29 2:37PM EST19.009.159.209.30+1.35+17.31%2002940.00%
BAC171215C000200002017-12-11 10:01AM EST20.009.129.009.100.00-7769171.88%
BAC171215C000205002017-12-06 9:35AM EST20.508.258.258.30+8.25-171210.00%
BAC171215C000210002017-12-04 1:22PM EST21.008.258.058.20+0.79+10.59%5593167.97%
BAC171215C000215002017-12-07 2:48PM EST21.507.357.257.30+7.35-19790.00%
BAC171215C000220002017-12-11 3:42PM EST22.006.946.957.050.00-147840.00%
BAC171215C000225002017-12-04 9:39AM EST22.506.606.556.65+1.45+28.16%13102123.44%
BAC171215C000230002017-12-11 3:19PM EST23.006.006.006.100.00-81,007114.06%
BAC171215C000235002017-12-05 12:11PM EST23.505.705.255.35+2.55+80.95%181320.00%
BAC171215C000240002017-12-11 3:29PM EST24.004.974.955.050.00-872,4490.00%
BAC171215C000245002017-12-07 11:51AM EST24.504.254.254.35+0.50+13.33%10660.00%
BAC171215C000250002017-12-12 9:49AM EST25.003.994.004.10+0.08+2.05%65,30678.91%
BAC171215C000255002017-12-11 1:59PM EST25.503.563.553.650.00-451,01670.31%
BAC171215C000260002017-12-11 3:59PM EST26.002.973.003.150.00-2,8306,76476.17%
BAC171215C000265002017-12-12 9:49AM EST26.502.512.562.65-0.04-1.57%46,08454.69%
BAC171215C000270002017-12-12 10:20AM EST27.002.052.042.10+0.06+3.02%82489,14044.14%
BAC171215C000275002017-12-12 10:19AM EST27.501.541.581.62+0.07+4.76%3613,00039.84%
BAC171215C000280002017-12-12 10:11AM EST28.001.031.111.150.00-686160,01734.57%
BAC171215C000285002017-12-12 10:12AM EST28.500.590.660.700.00-46433,74228.52%
BAC171215C000290002017-12-12 10:22AM EST29.000.340.320.34+0.07+25.93%1,50958,43225.00%
BAC171215C000295002017-12-12 10:22AM EST29.500.130.120.14+0.03+30.00%4,46332,68625.20%
BAC171215C000300002017-12-12 10:15AM EST30.000.030.030.04-0.01-25.00%8,98447,52524.61%
BAC171215C000305002017-12-12 9:52AM EST30.500.020.010.03+0.01+100.00%2005,24331.25%
BAC171215C000310002017-12-12 10:11AM EST31.000.020.010.02+0.01+100.00%38,17035.94%
BAC171215C000315002017-12-07 2:59PM EST31.500.010.000.02+0.01+400.00%10031142.97%
BAC171215C000320002017-12-08 2:20PM EST32.000.010.000.01-0.01-50.00%2555,87943.75%
BAC171215C000325002017-12-04 3:05PM EST32.500.020.010.04-0.01-33.33%1,00050058.59%
BAC171215C000330002017-12-04 2:18PM EST33.000.020.010.02+0.01+100.00%5291459.38%
BAC171215C000340002017-12-05 3:35PM EST34.000.010.000.02-0.02-66.67%161967.19%
BAC171215C000350002017-10-02 12:45PM EST35.000.010.000.010.00-3044371.88%
BAC171215C000360002017-06-02 10:57PM EST36.000.010.000.020.00-202087.50%
BAC171215C000370002017-06-02 10:57PM EST37.000.020.000.020.00-533096.88%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC171215P000130002017-08-24 8:46AM EST13.000.010.000.020.00-61,535300.00%
BAC171215P000140002017-06-29 2:24PM EST14.000.010.010.040.00-203,176306.25%
BAC171215P000150002017-10-03 2:02PM EST15.000.010.000.010.00-454,973231.25%
BAC171215P000160002017-10-10 11:23AM EST16.000.010.000.020.00-41,358225.00%
BAC171215P000170002017-10-13 10:06AM EST17.000.010.000.02-0.01-50.00%301,343206.25%
BAC171215P000180002017-11-09 12:28PM EST18.000.010.000.010.00-541,210175.00%
BAC171215P000190002017-11-08 3:20PM EST19.000.010.000.010.00-453,247156.25%
BAC171215P000200002017-11-17 10:01AM EST20.000.010.000.010.00-448,344137.50%
BAC171215P000210002017-11-22 3:50PM EST21.000.010.000.010.00-1052,098118.75%
BAC171215P000220002017-11-29 3:30PM EST22.000.010.000.01-0.01-50.00%558,781106.25%
BAC171215P000225002017-11-24 12:52PM EST22.500.010.000.020.00-1,0501,050106.25%
BAC171215P000230002017-12-04 1:43PM EST23.000.010.010.020.00-1,51924,681103.13%
BAC171215P000235002017-12-01 3:35PM EST23.500.010.010.03-0.01-50.00%5054098.44%
BAC171215P000240002017-12-07 11:42AM EST24.000.010.000.010.00-1545,68475.00%
BAC171215P000245002017-12-07 2:17PM EST24.500.010.000.01-0.01-50.00%283,39168.75%
BAC171215P000250002017-12-08 9:56AM EST25.000.010.000.01-0.01-50.00%5262,61659.38%
BAC171215P000255002017-12-07 2:21PM EST25.500.010.000.03-0.03-75.00%2111,74962.50%
BAC171215P000260002017-12-08 2:48PM EST26.000.010.010.03-0.01-50.00%7956,42757.03%
BAC171215P000265002017-12-11 1:42PM EST26.500.020.010.020.00-226,60249.22%
BAC171215P000270002017-12-12 10:19AM EST27.000.020.010.020.00-11655,79440.63%
BAC171215P000275002017-12-12 10:18AM EST27.500.020.020.030.00-1014,93635.16%
BAC171215P000280002017-12-12 10:14AM EST28.000.040.040.05-0.01-20.00%38965,21729.69%
BAC171215P000285002017-12-12 10:14AM EST28.500.100.100.11-0.02-16.67%3,75837,25426.37%
BAC171215P000290002017-12-12 10:20AM EST29.000.260.230.25-0.03-10.34%2,11817,06123.44%
BAC171215P000295002017-12-12 10:21AM EST29.500.540.530.57-0.10-15.62%321,89025.20%
BAC171215P000300002017-12-12 10:09AM EST30.001.050.940.97-0.01-0.94%222,32224.61%
BAC171215P000305002017-12-11 11:56AM EST30.501.561.461.520.00-428841.80%
BAC171215P000310002017-12-12 10:20AM EST31.001.951.982.01-0.10-4.88%4036549.61%
BAC171215P000315002017-12-12 9:55AM EST31.502.502.412.44+0.02+0.81%1731238.28%
BAC171215P000320002017-12-05 3:06PM EST32.002.933.203.30-0.47-13.82%149357101.17%
BAC171215P000325002017-12-05 11:14AM EST32.503.303.703.80-0.85-20.48%10105110.94%
BAC171215P000330002017-12-11 10:11AM EST33.003.903.903.950.00-3216362.50%
BAC171215P000335002017-12-05 9:39AM EST33.504.504.704.75-2.50-35.71%1017125.78%
BAC171215P000340002017-12-04 9:35AM EST34.004.954.905.05-2.20-30.77%810185.16%
BAC171215P000345002017-12-07 6:40PM EST34.505.555.705.750.00-240142.58%
BAC171215P000350002017-12-01 12:41PM EST35.007.056.856.95+0.10+1.44%4452230.27%
BAC171215P000360002017-09-15 10:45PM EST36.0012.058.858.950.00-11344.14%
BAC171215P000370002017-12-11 10:11AM EST37.007.907.908.000.00-1748106.25%