BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180427C000230002018-04-20 11:46PM EDT23.006.857.157.300.00-88121.88%
BAC180427C000250002018-04-20 2:56PM EDT25.005.305.255.30+0.15+2.91%113476.56%
BAC180427C000260002018-04-19 10:50AM EDT26.003.954.154.300.00-112774.22%
BAC180427C000265002018-04-13 9:48AM EDT26.504.253.253.45+0.70+19.72%2430.00%
BAC180427C000270002018-04-20 3:51PM EDT27.003.203.253.30+0.20+6.67%1035658.59%
BAC180427C000275002018-04-20 12:30PM EDT27.502.832.762.79+0.11+4.04%49943848.44%
BAC180427C000280002018-04-20 3:57PM EDT28.002.242.272.30+0.09+4.19%58074443.36%
BAC180427C000285002018-04-20 3:59PM EDT28.501.771.791.820.00-18452939.06%
BAC180427C000290002018-04-20 3:58PM EDT29.001.321.281.36+0.03+2.33%2,4883,91535.74%
BAC180427C000295002018-04-20 3:59PM EDT29.500.880.900.93-0.01-1.12%9933,20832.42%
BAC180427C000300002018-04-20 3:59PM EDT30.000.570.560.57+0.01+1.79%5,92010,28430.37%
BAC180427C000305002018-04-20 3:59PM EDT30.500.280.280.29-0.04-12.50%6,96217,56628.13%
BAC180427C000315002018-04-20 3:59PM EDT31.500.050.040.06-0.02-28.57%2,85520,28028.91%
BAC180427C000320002018-04-20 3:59PM EDT32.000.050.020.03+0.03+150.00%98026,92130.86%
BAC180427C000325002018-04-20 3:38PM EDT32.500.020.010.020.00-3855,08234.38%
BAC180427C000330002018-04-20 3:01PM EDT33.000.010.000.01-0.03-75.00%432,15735.94%
BAC180427C000335002018-04-19 12:27PM EDT33.500.010.000.020.00-111,29546.09%
BAC180427C000340002018-04-20 3:55PM EDT34.000.010.000.020.00-1150051.56%
BAC180427C000345002018-04-13 3:45PM EDT34.500.020.010.05-0.03-60.00%8913960.94%
BAC180427C000350002018-04-02 2:35PM EDT35.000.030.000.030.00-110,17659.38%
BAC180427C000360002018-03-22 10:43AM EDT36.000.010.000.040.00-19871.88%
BAC180427C000365002018-03-23 1:44PM EDT36.500.030.000.06+0.01+50.00%12182.03%
BAC180427C000380002018-03-23 11:44PM EDT38.000.010.000.060.00-1096.09%
BAC180427C000385002018-03-13 4:56PM EDT38.500.010.000.070.00-66103.13%
BAC180427C000390002018-04-02 2:34PM EDT39.000.010.000.040.00-303298.44%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180427P000240002018-04-04 4:51PM EDT24.000.040.000.040.00-1195.31%
BAC180427P000250002018-04-18 3:58PM EDT25.000.010.000.020.00-33449571.88%
BAC180427P000255002018-04-09 3:25PM EDT25.500.030.000.040.00-31973.44%
BAC180427P000260002018-04-20 11:35AM EDT26.000.010.000.020.00-11,67959.38%
BAC180427P000265002018-04-12 11:32AM EDT26.500.020.040.050.00-412367.97%
BAC180427P000270002018-04-20 2:38PM EDT27.000.010.000.020.00-7501,50851.56%
BAC180427P000275002018-04-20 12:24PM EDT27.500.020.000.020.00-151,24244.53%
BAC180427P000280002018-04-20 3:57PM EDT28.000.030.020.030.00-3,1012,07840.63%
BAC180427P000285002018-04-20 3:55PM EDT28.500.050.020.040.00-3,5021,25335.16%
BAC180427P000290002018-04-20 3:58PM EDT29.000.090.070.08-0.01-10.00%2,17410,50033.20%
BAC180427P000295002018-04-20 3:52PM EDT29.500.160.140.16-0.03-15.79%7,5103,84831.45%
BAC180427P000300002018-04-20 3:59PM EDT30.000.300.280.30-0.06-16.67%1,7615,80129.69%
BAC180427P000305002018-04-20 3:59PM EDT30.500.540.510.53-0.05-8.47%1,5871,23528.13%
BAC180427P000310002018-04-20 3:53PM EDT31.000.920.850.87-0.06-6.12%5652,53527.54%
BAC180427P000315002018-04-20 3:45PM EDT31.501.351.261.30-0.01-0.74%25986728.91%
BAC180427P000320002018-04-20 3:45PM EDT32.001.831.741.77+0.01+0.55%45759830.86%
BAC180427P000325002018-04-20 3:45PM EDT32.502.322.232.26-0.11-4.53%35854534.38%
BAC180427P000330002018-04-18 11:07AM EDT33.002.912.712.850.00-26059.18%
BAC180427P000335002018-04-03 3:06PM EDT33.503.903.503.700.00-83196.48%
BAC180427P000340002018-03-15 10:07AM EDT34.002.132.052.11+0.49+29.88%113520.00%
BAC180427P000345002018-03-21 10:08AM EDT34.502.665.155.450.00-8193176.46%
BAC180427P000360002018-04-20 3:10PM EDT36.005.835.705.80+0.63+12.12%62065.63%
BAC180427P000365002018-03-13 4:57PM EDT36.503.744.054.250.00-100.00%
BAC180427P000370002018-04-13 11:45PM EDT37.006.657.157.300.00-40163.87%
BAC180427P000390002018-04-04 4:51PM EDT39.009.609.059.250.00-40181.25%