BAC - Bank of America Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC180427C00023000 | 2018-04-20 11:46PM EDT | 23.00 | 6.85 | 7.15 | 7.30 | 0.00 | - | 8 | 8 | 121.88% |
| BAC180427C00025000 | 2018-04-20 2:56PM EDT | 25.00 | 5.30 | 5.25 | 5.30 | +0.15 | +2.91% | 11 | 34 | 76.56% |
| BAC180427C00026000 | 2018-04-19 10:50AM EDT | 26.00 | 3.95 | 4.15 | 4.30 | 0.00 | - | 1 | 127 | 74.22% |
| BAC180427C00026500 | 2018-04-13 9:48AM EDT | 26.50 | 4.25 | 3.25 | 3.45 | +0.70 | +19.72% | 2 | 43 | 0.00% |
| BAC180427C00027000 | 2018-04-20 3:51PM EDT | 27.00 | 3.20 | 3.25 | 3.30 | +0.20 | +6.67% | 103 | 56 | 58.59% |
| BAC180427C00027500 | 2018-04-20 12:30PM EDT | 27.50 | 2.83 | 2.76 | 2.79 | +0.11 | +4.04% | 499 | 438 | 48.44% |
| BAC180427C00028000 | 2018-04-20 3:57PM EDT | 28.00 | 2.24 | 2.27 | 2.30 | +0.09 | +4.19% | 580 | 744 | 43.36% |
| BAC180427C00028500 | 2018-04-20 3:59PM EDT | 28.50 | 1.77 | 1.79 | 1.82 | 0.00 | - | 184 | 529 | 39.06% |
| BAC180427C00029000 | 2018-04-20 3:58PM EDT | 29.00 | 1.32 | 1.28 | 1.36 | +0.03 | +2.33% | 2,488 | 3,915 | 35.74% |
| BAC180427C00029500 | 2018-04-20 3:59PM EDT | 29.50 | 0.88 | 0.90 | 0.93 | -0.01 | -1.12% | 993 | 3,208 | 32.42% |
| BAC180427C00030000 | 2018-04-20 3:59PM EDT | 30.00 | 0.57 | 0.56 | 0.57 | +0.01 | +1.79% | 5,920 | 10,284 | 30.37% |
| BAC180427C00030500 | 2018-04-20 3:59PM EDT | 30.50 | 0.28 | 0.28 | 0.29 | -0.04 | -12.50% | 6,962 | 17,566 | 28.13% |
| BAC180427C00031500 | 2018-04-20 3:59PM EDT | 31.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2,855 | 20,280 | 28.91% |
| BAC180427C00032000 | 2018-04-20 3:59PM EDT | 32.00 | 0.05 | 0.02 | 0.03 | +0.03 | +150.00% | 980 | 26,921 | 30.86% |
| BAC180427C00032500 | 2018-04-20 3:38PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 385 | 5,082 | 34.38% |
| BAC180427C00033000 | 2018-04-20 3:01PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 2,157 | 35.94% |
| BAC180427C00033500 | 2018-04-19 12:27PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,295 | 46.09% |
| BAC180427C00034000 | 2018-04-20 3:55PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 500 | 51.56% |
| BAC180427C00034500 | 2018-04-13 3:45PM EDT | 34.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 89 | 139 | 60.94% |
| BAC180427C00035000 | 2018-04-02 2:35PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10,176 | 59.38% |
| BAC180427C00036000 | 2018-03-22 10:43AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 98 | 71.88% |
| BAC180427C00036500 | 2018-03-23 1:44PM EDT | 36.50 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 21 | 82.03% |
| BAC180427C00038000 | 2018-03-23 11:44PM EDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 96.09% |
| BAC180427C00038500 | 2018-03-13 4:56PM EDT | 38.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 103.13% |
| BAC180427C00039000 | 2018-04-02 2:34PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 32 | 98.44% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC180427P00024000 | 2018-04-04 4:51PM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 95.31% |
| BAC180427P00025000 | 2018-04-18 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 334 | 495 | 71.88% |
| BAC180427P00025500 | 2018-04-09 3:25PM EDT | 25.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 73.44% |
| BAC180427P00026000 | 2018-04-20 11:35AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,679 | 59.38% |
| BAC180427P00026500 | 2018-04-12 11:32AM EDT | 26.50 | 0.02 | 0.04 | 0.05 | 0.00 | - | 4 | 123 | 67.97% |
| BAC180427P00027000 | 2018-04-20 2:38PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 750 | 1,508 | 51.56% |
| BAC180427P00027500 | 2018-04-20 12:24PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,242 | 44.53% |
| BAC180427P00028000 | 2018-04-20 3:57PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,101 | 2,078 | 40.63% |
| BAC180427P00028500 | 2018-04-20 3:55PM EDT | 28.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3,502 | 1,253 | 35.16% |
| BAC180427P00029000 | 2018-04-20 3:58PM EDT | 29.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 2,174 | 10,500 | 33.20% |
| BAC180427P00029500 | 2018-04-20 3:52PM EDT | 29.50 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 7,510 | 3,848 | 31.45% |
| BAC180427P00030000 | 2018-04-20 3:59PM EDT | 30.00 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 1,761 | 5,801 | 29.69% |
| BAC180427P00030500 | 2018-04-20 3:59PM EDT | 30.50 | 0.54 | 0.51 | 0.53 | -0.05 | -8.47% | 1,587 | 1,235 | 28.13% |
| BAC180427P00031000 | 2018-04-20 3:53PM EDT | 31.00 | 0.92 | 0.85 | 0.87 | -0.06 | -6.12% | 565 | 2,535 | 27.54% |
| BAC180427P00031500 | 2018-04-20 3:45PM EDT | 31.50 | 1.35 | 1.26 | 1.30 | -0.01 | -0.74% | 259 | 867 | 28.91% |
| BAC180427P00032000 | 2018-04-20 3:45PM EDT | 32.00 | 1.83 | 1.74 | 1.77 | +0.01 | +0.55% | 457 | 598 | 30.86% |
| BAC180427P00032500 | 2018-04-20 3:45PM EDT | 32.50 | 2.32 | 2.23 | 2.26 | -0.11 | -4.53% | 358 | 545 | 34.38% |
| BAC180427P00033000 | 2018-04-18 11:07AM EDT | 33.00 | 2.91 | 2.71 | 2.85 | 0.00 | - | 2 | 60 | 59.18% |
| BAC180427P00033500 | 2018-04-03 3:06PM EDT | 33.50 | 3.90 | 3.50 | 3.70 | 0.00 | - | 83 | 1 | 96.48% |
| BAC180427P00034000 | 2018-03-15 10:07AM EDT | 34.00 | 2.13 | 2.05 | 2.11 | +0.49 | +29.88% | 113 | 52 | 0.00% |
| BAC180427P00034500 | 2018-03-21 10:08AM EDT | 34.50 | 2.66 | 5.15 | 5.45 | 0.00 | - | 8 | 193 | 176.46% |
| BAC180427P00036000 | 2018-04-20 3:10PM EDT | 36.00 | 5.83 | 5.70 | 5.80 | +0.63 | +12.12% | 62 | 0 | 65.63% |
| BAC180427P00036500 | 2018-03-13 4:57PM EDT | 36.50 | 3.74 | 4.05 | 4.25 | 0.00 | - | 1 | 0 | 0.00% |
| BAC180427P00037000 | 2018-04-13 11:45PM EDT | 37.00 | 6.65 | 7.15 | 7.30 | 0.00 | - | 4 | 0 | 163.87% |
| BAC180427P00039000 | 2018-04-04 4:51PM EDT | 39.00 | 9.60 | 9.05 | 9.25 | 0.00 | - | 4 | 0 | 181.25% |
