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 EDT23.006.857.157.300.00-880.00%
BAC180427C000250002018-04-20 2:56PM EDT25.005.305.255.30+0.15+2.91%11340.00%
BAC180427C000260002018-04-23 12:46PM EDT26.004.404.204.35+0.45+11.39%512771.09%
BAC180427C000265002018-04-23 10:54AM EDT26.503.713.703.85-0.04-1.07%84664.06%
BAC180427C000270002018-04-23 3:14PM EDT27.003.253.203.35+0.05+1.56%415656.25%
BAC180427C000275002018-04-23 3:34PM EDT27.502.782.752.83-0.05-1.77%50970840.63%
BAC180427C000280002018-04-23 3:50PM EDT28.002.302.262.33+0.06+2.68%1241,08934.38%
BAC180427C000285002018-04-23 2:29PM EDT28.501.791.761.84+0.02+1.13%15163131.25%
BAC180427C000290002018-04-23 2:08PM EDT29.001.331.291.36+0.01+0.76%1183,00928.13%
BAC180427C000295002018-04-23 3:47PM EDT29.500.860.840.91-0.02-2.27%2693,27225.78%
BAC180427C000300002018-04-23 3:59PM EDT30.000.490.500.52-0.08-14.04%2,93710,96323.83%
BAC180427C000305002018-04-23 3:59PM EDT30.500.230.220.23-0.05-17.86%13,02120,77521.97%
BAC180427C000315002018-04-23 3:39PM EDT31.500.020.010.02-0.03-60.00%5,52321,53321.09%
BAC180427C000320002018-04-23 2:56PM EDT32.000.010.000.01-0.04-80.00%96227,12224.22%
BAC180427C000325002018-04-23 10:36AM EDT32.500.010.000.01-0.01-50.00%1025,38129.69%
BAC180427C000330002018-04-20 3:01PM EDT33.000.010.000.01-0.03-75.00%432,15735.94%
BAC180427C000335002018-04-19 12:27PM EDT33.500.010.000.020.00-111,29545.31%
BAC180427C000340002018-04-20 3:55PM EDT34.000.010.000.020.00-1150050.78%
BAC180427C000345002018-04-23 11:04AM EDT34.500.010.000.01-0.01-50.00%959450.00%
BAC180427C000350002018-04-02 2:35PM EDT35.000.030.000.030.00-110,17658.59%
BAC180427C000360002018-03-22 10:43AM EDT36.000.010.000.040.00-19871.09%
BAC180427C000365002018-03-23 1:44PM EDT36.500.030.000.06+0.01+50.00%12181.25%
BAC180427C000375002018-04-23 6:04PM EDT37.500.010.000.020.00-2078.13%
BAC180427C000380002018-03-23 11:44PM EDT38.000.010.000.060.00-1095.31%
BAC180427C000385002018-03-13 4:56PM EDT38.500.010.000.070.00-66102.34%
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 EDT25.000.010.000.020.00-33449573.44%
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 EDT26.500.020.040.050.00-412368.75%
BAC180427P000270002018-04-23 12:20PM EDT27.000.010.000.020.00-1102,25352.34%
BAC180427P000275002018-04-20 12:24PM EDT27.500.020.000.020.00-151,24245.31%
BAC180427P000280002018-04-23 3:58PM EDT28.000.010.000.01-0.02-66.67%1414,95134.38%
BAC180427P000285002018-04-23 2:33PM EDT28.500.020.010.02-0.03-60.00%2,9803,97831.25%
BAC180427P000290002018-04-23 3:05PM EDT29.000.040.040.05-0.05-55.56%2,83011,96629.88%
BAC180427P000295002018-04-23 3:50PM EDT29.500.090.070.09-0.07-43.75%5,0096,74425.78%
BAC180427P000300002018-04-23 3:59PM EDT30.000.190.190.20-0.11-36.67%8,0466,04923.83%
BAC180427P000305002018-04-23 3:54PM EDT30.500.450.400.42-0.09-16.67%9091,96922.66%
BAC180427P000310002018-04-23 3:58PM EDT31.000.790.750.77-0.13-14.13%2402,92322.46%
BAC180427P000315002018-04-23 2:40PM EDT31.501.241.191.22-0.11-8.15%12683925.00%
BAC180427P000320002018-04-23 3:51PM EDT32.001.721.681.71-0.11-6.01%48496430.08%
BAC180427P000325002018-04-23 12:37PM EDT32.502.152.182.21-0.17-7.33%26768436.72%
BAC180427P000330002018-04-23 11:57AM EDT33.002.631.942.81-0.28-9.62%26060.94%
BAC180427P000335002018-04-03 3:06PM EDT33.503.903.503.700.00-831101.17%
BAC180427P000340002018-03-15 10:07AM EDT34.002.132.052.11+0.49+29.88%113520.00%
BAC180427P000345002018-03-21 10:08AM EDT34.502.665.155.450.00-8193179.88%
BAC180427P000360002018-04-20 3:10PM EDT36.005.835.705.80+0.63+12.12%62088.67%
BAC180427P000365002018-03-13 4:57PM EDT36.503.744.054.250.00-100.00%
BAC180427P000370002018-04-13 11:45PM EDT37.006.657.157.300.00-40169.14%
BAC180427P000390002018-04-04 4:51PM EDT39.009.609.059.250.00-40187.50%