BAC - Bank of America Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200131C00027000 | 2020-01-13 3:24PM EST | 27.00 | 7.95 | 6.85 | 6.95 | 0.00 | - | - | 50 | 137.11% |
| BAC200131C00027500 | 2020-01-21 10:05AM EST | 27.50 | 6.95 | 6.35 | 6.45 | 0.00 | - | - | 1 | 128.71% |
| BAC200131C00028000 | 2020-01-17 11:29AM EST | 28.00 | 6.67 | 5.80 | 5.95 | 0.00 | - | - | 20 | 117.58% |
| BAC200131C00028500 | 2020-01-23 10:18AM EST | 28.50 | 5.30 | 5.30 | 5.45 | 0.00 | - | - | 36 | 109.18% |
| BAC200131C00029000 | 2020-01-16 12:42PM EST | 29.00 | 5.80 | 4.85 | 4.95 | 0.00 | - | 10 | 0 | 103.32% |
| BAC200131C00029500 | 2020-01-08 3:47PM EST | 29.50 | 5.55 | 4.35 | 4.45 | 0.00 | - | - | 13 | 94.92% |
| BAC200131C00030000 | 2020-01-21 2:38PM EST | 30.00 | 4.38 | 3.85 | 4.05 | 0.00 | - | 10 | 24 | 90.82% |
| BAC200131C00030500 | 2020-01-17 11:13AM EST | 30.50 | 4.20 | 3.35 | 3.45 | 0.00 | - | 4 | 8 | 77.93% |
| BAC200131C00031000 | 2020-01-22 12:19PM EST | 31.00 | 3.30 | 2.88 | 2.93 | 0.00 | - | 1 | 193 | 69.82% |
| BAC200131C00031500 | 2020-01-24 9:48AM EST | 31.50 | 2.40 | 2.39 | 2.42 | +0.06 | +2.56% | 2 | 16 | 61.04% |
| BAC200131C00032000 | 2020-01-23 10:19AM EST | 32.00 | 1.85 | 1.91 | 1.94 | 0.00 | - | 4 | 121 | 53.32% |
| BAC200131C00032500 | 2020-01-23 3:18PM EST | 32.50 | 1.78 | 1.42 | 1.44 | 0.00 | - | 17 | 84 | 44.73% |
| BAC200131C00033000 | 2020-01-24 9:49AM EST | 33.00 | 0.99 | 0.97 | 0.99 | -0.21 | -17.50% | 84 | 344 | 37.31% |
| BAC200131C00033500 | 2020-01-24 9:51AM EST | 33.50 | 0.60 | 0.59 | 0.61 | -0.17 | -22.08% | 189 | 2,849 | 31.84% |
| BAC200131C00034000 | 2020-01-24 9:51AM EST | 34.00 | 0.30 | 0.30 | 0.32 | -0.13 | -30.23% | 639 | 1,260 | 27.74% |
| BAC200131C00034500 | 2020-01-24 9:51AM EST | 34.50 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 311 | 3,263 | 24.41% |
| BAC200131C00035000 | 2020-01-24 9:51AM EST | 35.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 153 | 6,336 | 24.61% |
| BAC200131C00035500 | 2020-01-24 9:51AM EST | 35.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 42 | 9,394 | 25.78% |
| BAC200131C00036000 | 2020-01-23 3:53PM EST | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 513 | 7,003 | 28.52% |
| BAC200131C00036500 | 2020-01-23 3:48PM EST | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 1,284 | 32.81% |
| BAC200131C00037000 | 2020-01-23 1:40PM EST | 37.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 76 | 1,441 | 33.59% |
| BAC200131C00037500 | 2020-01-21 2:52PM EST | 37.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 6 | 508 | 37.50% |
| BAC200131C00038000 | 2020-01-17 3:55PM EST | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 81 | 504 | 48.44% |
| BAC200131C00038500 | 2020-01-15 10:16AM EST | 38.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 53 | 125 | 44.53% |
| BAC200131C00039000 | 2020-01-17 12:40PM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 53.13% |
| BAC200131C00039500 | 2020-01-13 12:09PM EST | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 116 | 51.56% |
| BAC200131C00040000 | 2020-01-21 1:32PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 367 | 50.00% |
| BAC200131C00040500 | 2020-01-10 3:33PM EST | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 57.81% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200131P00026000 | 2019-12-16 12:00AM EST | 26.00 | 0.01 | - | 0.03 | 0.00 | - | - | 0 | 90.63% |
| BAC200131P00029000 | 2020-01-09 9:35AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 50.78% |
| BAC200131P00029500 | 2020-01-07 12:05PM EST | 29.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 50.78% |
| BAC200131P00030000 | 2020-01-21 10:05AM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 15 | 42.19% |
| BAC200131P00030500 | 2020-01-23 2:03PM EST | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 42 | 36.72% |
| BAC200131P00031000 | 2020-01-23 3:50PM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 859 | 31.64% |
| BAC200131P00031500 | 2020-01-23 1:05PM EST | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 79 | 26.17% |
| BAC200131P00032000 | 2020-01-24 9:39AM EST | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 831 | 22.66% |
| BAC200131P00032500 | 2020-01-24 9:45AM EST | 32.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 280 | 19.14% |
| BAC200131P00033000 | 2020-01-24 9:50AM EST | 33.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 72 | 7,906 | 16.02% |
| BAC200131P00033500 | 2020-01-24 9:51AM EST | 33.50 | 0.21 | 0.19 | 0.21 | +0.06 | +40.00% | 138 | 9,073 | 12.40% |
| BAC200131P00034000 | 2020-01-24 9:48AM EST | 34.00 | 0.42 | 0.39 | 0.40 | +0.11 | +35.48% | 261 | 3,883 | 0.00% |
| BAC200131P00034500 | 2020-01-23 3:50PM EST | 34.50 | 0.71 | 0.70 | 0.73 | +0.15 | +26.79% | 25 | 3,855 | 0.00% |
| BAC200131P00035000 | 2020-01-24 9:49AM EST | 35.00 | 1.15 | 1.12 | 1.15 | +0.31 | +36.90% | 15 | 1,808 | 0.00% |
| BAC200131P00035500 | 2020-01-23 2:52PM EST | 35.50 | 1.28 | 1.61 | 1.64 | 0.00 | - | 21 | 615 | 0.00% |
| BAC200131P00036000 | 2020-01-23 2:02PM EST | 36.00 | 1.87 | 2.09 | 2.12 | 0.00 | - | 69 | 196 | 0.00% |
| BAC200131P00036500 | 2020-01-22 9:38AM EST | 36.50 | 2.13 | 2.58 | 2.62 | 0.00 | - | 1 | 48 | 0.00% |
| BAC200131P00037000 | 2020-01-14 3:46PM EST | 37.00 | 1.85 | 3.05 | 3.20 | 0.00 | - | 820 | 155 | 0.00% |
| BAC200131P00037500 | 2020-01-14 3:50PM EST | 37.50 | 2.29 | 3.55 | 3.70 | 0.00 | - | 37 | 0 | 0.00% |
| BAC200131P00038000 | 2020-01-16 2:00PM EST | 38.00 | 3.30 | 4.05 | 4.15 | 0.00 | - | 1 | 0 | 0.00% |