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 EDT15.000.110.000.00-11.07-10,063.64%1000.00%
BAC171020C000160002017-10-10 3:39PM EDT16.000.090.000.00-9.84-10,933.33%800.00%
BAC171020C000165002017-09-29 11:46PM EDT16.500.090.000.00-9.01-10,011.11%5800.00%
BAC171020C000170002017-07-18 3:46PM EDT17.000.060.000.00-6.86-11,433.33%4000.00%
BAC171020C000180002017-10-16 2:31PM EDT18.000.080.000.00-8.22-10,275.00%1000.00%
BAC171020C000185002017-10-06 11:53PM EDT18.500.070.000.00-7.33-10,471.43%11700.00%
BAC171020C000190002017-10-16 11:20AM EDT19.000.070.000.00-7.18-10,257.14%1800.00%
BAC171020C000200002017-10-17 10:04AM EDT20.000.060.000.00-6.29-10,483.33%1300.00%
BAC171020C000205002017-09-22 11:55PM EDT20.500.040.000.00-4.61-11,525.00%4400.00%
BAC171020C000210002017-10-17 10:58AM EDT21.000.050.000.00-5.23-10,460.00%200.00%
BAC171020C000215002017-10-16 10:37AM EDT21.500.040.000.00-4.66-11,650.00%3400.00%
BAC171020C000220002017-10-17 3:08PM EDT22.000.040.000.00-4.11-10,275.00%2800.00%
BAC171020C000225002017-10-12 12:17PM EDT22.500.030.000.00-3.11-10,366.67%300.00%
BAC171020C000230002017-10-17 3:55PM EDT23.000.030.000.00-3.17-10,566.67%17600.00%
BAC171020C000235002017-10-17 2:37PM EDT23.500.020.000.00-2.64-13,200.00%3900.00%
BAC171020C000240002017-10-17 2:59PM EDT24.000.020.000.00-2.12-10,600.00%1,73000.00%
BAC171020C000245002017-10-17 3:48PM EDT24.500.010.000.00-1.71-17,100.00%17000.00%
BAC171020C000250002017-10-17 3:59PM EDT25.000.010.000.00-1.18-11,800.00%3,96100.00%
BAC171020C000255002017-10-17 3:56PM EDT25.500.000.000.00-0.70-10.26%3,09500.00%
BAC171020C000260002017-10-17 3:59PM EDT26.000.000.000.00-0.27-22.86%12,05600.00%
BAC171020C000265002017-10-17 3:59PM EDT26.500.000.000.00-0.05-50.00%13,42003.13%
BAC171020C000270002017-10-17 2:28PM EDT27.000.000.000.00-0.01-66.67%1,709012.50%
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 EDT25.000.000.000.00-0.01-5,486012.50%
BAC171020P000255002017-10-17 3:57PM EDT25.500.000.000.00-0.02-2,551012.50%
BAC171020P000260002017-10-17 3:54PM EDT26.000.000.000.00-0.08-12.50%18,49303.13%
BAC171020P000265002017-10-17 3:08PM EDT26.500.000.000.00-0.33+21.21%2,03300.00%
BAC171020P000270002017-10-17 3:54PM EDT27.000.000.000.00-0.76+6.58%80000.00%
BAC171020P000275002017-10-17 3:38PM EDT27.500.010.000.00-1.20-12,000.00%21300.00%
BAC171020P000280002017-10-17 1:21PM EDT28.000.010.000.00-1.72-17,200.00%17800.00%
BAC171020P000285002017-10-17 3:38PM EDT28.500.020.000.00-2.18-10,900.00%16000.00%
BAC171020P000290002017-10-17 3:08PM EDT29.000.020.000.00-2.67-13,350.00%15600.00%
BAC171020P000300002017-10-09 10:51AM EDT30.000.040.000.00-3.96-9,900.00%200.00%
BAC171020P000320002017-10-16 9:56AM EDT32.000.050.000.00-5.65-11,300.00%100.00%