U.S. Markets close in 5 hrs 13 mins

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.50+0.03 (+0.11%)
As of 10:46AM EDT. Market open.
People also watch
CJPMWFCFGS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC170818C000080002017-06-02 11:57PM EDT8.0017.4714.3514.550.00-30300.00%
BAC170818C000100002017-08-10 3:50PM EDT10.0014.1013.8013.900.00-11520.00%
BAC170818C000110002017-08-02 12:18PM EDT11.0013.4013.3513.450.00-20210.00%
BAC170818C000120002017-08-07 10:08AM EDT12.0013.0012.0512.85+1.85+16.59%241578.91%
BAC170818C000130002017-08-11 9:30AM EDT13.0011.0510.8010.90-0.25-2.21%201320.00%
BAC170818C000140002017-08-10 1:33PM EDT14.0010.359.809.900.00-2050.00%
BAC170818C000150002017-08-09 9:52AM EDT15.009.558.808.900.00-33050.00%
BAC170818C000160002017-08-15 9:47AM EDT16.008.728.458.550.00-1226162.50%
BAC170818C000170002017-08-15 11:08AM EDT17.007.597.507.550.00-822,928196.88%
BAC170818C000180002017-08-16 9:58AM EDT18.006.556.456.55+0.11+1.71%1669125.00%
BAC170818C000185002017-08-11 5:10PM EDT18.505.855.305.400.00-41410.00%
BAC170818C000190002017-08-10 1:33PM EDT19.005.354.804.900.00-504720.00%
BAC170818C000195002017-08-11 5:10PM EDT19.504.854.304.400.00-24240.00%
BAC170818C000205002017-07-28 11:45PM EDT20.503.653.503.600.00-56560.00%
BAC170818C000210002017-08-16 10:11AM EDT21.003.503.503.55-0.02-0.57%94,28793.75%
BAC170818C000215002017-08-14 1:12PM EDT21.502.923.003.050.00-2154982.03%
BAC170818C000220002017-08-16 10:06AM EDT22.002.522.502.53-0.03-1.18%5818,02264.06%
BAC170818C000225002017-08-16 9:48AM EDT22.502.092.002.02-0.16-7.11%6340250.00%
BAC170818C000230002017-08-16 10:25AM EDT23.001.521.501.52-0.03-1.94%32728,22843.75%
BAC170818C000235002017-08-16 10:26AM EDT23.501.021.011.02-0.05-4.67%458,06331.25%
BAC170818C000240002017-08-16 10:22AM EDT24.000.550.540.56+0.03+5.77%19864,37626.17%
BAC170818C000245002017-08-16 10:28AM EDT24.500.170.170.190.00-2,23033,57121.49%
BAC170818C000250002017-08-16 10:28AM EDT25.000.030.020.030.00-19,384126,77919.92%
BAC170818C000255002017-08-16 9:48AM EDT25.500.010.000.010.00-3526,15125.78%
BAC170818C000260002017-08-11 1:07PM EDT26.000.010.000.010.00-25130,86535.94%
BAC170818C000265002017-08-15 9:33AM EDT26.500.010.000.010.00-151,97743.75%
BAC170818C000270002017-08-16 10:11AM EDT27.000.010.000.010.00-936,49553.13%
BAC170818C000275002017-07-28 11:45PM EDT27.500.010.000.010.00-4456.25%
BAC170818C000280002017-07-21 2:14PM EDT28.000.010.000.01-0.01-50.00%6028,36962.50%
BAC170818C000285002017-08-11 5:10PM EDT28.500.010.000.010.00-151568.75%
BAC170818C000290002017-07-18 3:48PM EDT29.000.010.000.010.00-1136,64978.13%
BAC170818C000300002017-07-20 10:06AM EDT30.000.010.000.010.00-507,87890.63%
BAC170818C000310002017-06-02 11:57PM EDT31.000.010.000.010.00-51,761103.13%
BAC170818C000320002017-07-21 12:17PM EDT32.000.010.000.01-0.01-50.00%42,228115.63%
BAC170818C000330002017-06-02 11:57PM EDT33.000.010.000.010.00-4319125.00%
BAC170818C000340002017-06-02 11:57PM EDT34.000.020.000.010.00-40604137.50%
BAC170818C000350002017-06-02 11:57PM EDT35.000.010.000.010.00-10010,250150.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC170818P000080002017-06-02 11:58PM EDT8.000.010.000.010.00-400832450.00%
BAC170818P000100002017-06-02 11:57PM EDT10.000.010.000.010.00-13,297362.50%
BAC170818P000110002017-06-02 11:57PM EDT11.000.010.000.010.00-1021,220325.00%
BAC170818P000120002017-06-20 10:30AM EDT12.000.010.000.010.00-51,414287.50%
BAC170818P000130002017-08-10 12:59PM EDT13.000.010.000.010.00-101,489262.50%
BAC170818P000140002017-06-02 11:57PM EDT14.000.010.000.010.00-1984,157237.50%
BAC170818P000160002017-06-28 3:46PM EDT16.000.010.000.020.00-151,864196.88%
BAC170818P000180002017-06-30 12:17PM EDT18.000.010.000.020.00-55,369146.88%
BAC170818P000190002017-08-10 10:23AM EDT19.000.010.000.010.00-105,029112.50%
BAC170818P000200002017-08-14 9:30AM EDT20.000.020.000.010.00-119,63193.75%
BAC170818P000205002017-08-11 5:11PM EDT20.500.010.000.020.00-842,67990.63%
BAC170818P000210002017-07-28 3:35PM EDT21.000.010.000.020.00-3047,62379.69%
BAC170818P000215002017-07-28 11:45PM EDT21.500.030.010.020.00-101073.44%
BAC170818P000220002017-08-16 9:30AM EDT22.000.010.000.010.00-144,73753.13%
BAC170818P000225002017-08-15 11:53AM EDT22.500.010.000.010.00-702,46148.44%
BAC170818P000230002017-08-16 9:30AM EDT23.000.010.000.010.00-696,17237.50%
BAC170818P000235002017-08-16 9:52AM EDT23.500.010.000.010.00-331,98926.56%
BAC170818P000240002017-08-16 10:08AM EDT24.000.030.030.04-0.02-40.00%32956,22322.27%
BAC170818P000245002017-08-16 10:18AM EDT24.500.180.150.16-0.02-10.00%83314,70917.97%
BAC170818P000250002017-08-16 10:23AM EDT25.000.500.490.51+0.01+2.04%56429,28514.06%
BAC170818P000255002017-08-16 9:39AM EDT25.500.950.971.040.00-311,12034.77%
BAC170818P000260002017-08-15 1:31PM EDT26.001.501.471.490.00-1266,2160.00%
BAC170818P000265002017-08-15 1:00PM EDT26.502.001.971.990.00-143380.00%
BAC170818P000270002017-08-15 1:02PM EDT27.002.532.472.510.00-12865250.00%
BAC170818P000275002017-08-15 10:44AM EDT27.502.882.973.000.00-1025380.00%
BAC170818P000280002017-08-14 12:52PM EDT28.003.593.453.500.00-11340.00%
BAC170818P000290002017-07-27 11:06AM EDT29.004.654.955.000.00-2031202.34%
BAC170818P000300002017-08-09 12:29PM EDT30.005.366.106.200.00-4100253.91%
BAC170818P000310002017-06-02 11:58PM EDT31.008.108.558.650.00-2110468.16%
BAC170818P000320002017-07-18 12:54PM EDT32.008.258.158.250.00-20307.23%
BAC170818P000330002017-07-19 10:20AM EDT33.008.849.159.250.00-2017328.13%
BAC170818P000340002017-07-24 9:58AM EDT34.0010.059.9510.000.00-527307.81%
BAC170818P000350002017-08-03 3:28PM EDT35.0010.5610.6010.70-0.33-3.03%1842244.53%