BAC - Bank of America Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC171020C00015000 | 2017-10-16 3:57PM EDT | 15.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| BAC171020C00016000 | 2017-10-10 3:39PM EDT | 16.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| BAC171020C00016500 | 2017-09-29 11:46PM EDT | 16.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| BAC171020C00017000 | 2017-07-18 3:46PM EDT | 17.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 0.00% |
| BAC171020C00018000 | 2017-10-16 2:31PM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 0.00% |
| BAC171020C00018500 | 2017-10-06 11:53PM EDT | 18.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 117 | 117 | 0.00% |
| BAC171020C00019000 | 2017-10-16 11:20AM EDT | 19.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 18 | 194 | 0.00% |
| BAC171020C00020000 | 2017-10-17 10:04AM EDT | 20.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 847 | 0.00% |
| BAC171020C00020500 | 2017-09-22 11:55PM EDT | 20.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.00% |
| BAC171020C00021000 | 2017-10-17 10:58AM EDT | 21.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 0.00% |
| BAC171020C00021500 | 2017-10-16 10:37AM EDT | 21.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 34 | 139 | 0.00% |
| BAC171020C00022000 | 2017-10-17 3:08PM EDT | 22.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 5,360 | 0.00% |
| BAC171020C00022500 | 2017-10-12 12:17PM EDT | 22.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| BAC171020C00023000 | 2017-10-17 3:55PM EDT | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 176 | 6,359 | 0.00% |
| BAC171020C00023500 | 2017-10-17 2:37PM EDT | 23.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 39 | 1,178 | 0.00% |
| BAC171020C00024000 | 2017-10-17 2:59PM EDT | 24.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,730 | 38,288 | 0.00% |
| BAC171020C00024500 | 2017-10-17 3:48PM EDT | 24.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 170 | 4,294 | 0.00% |
| BAC171020C00025000 | 2017-10-17 3:59PM EDT | 25.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3,961 | 98,031 | 0.00% |
| BAC171020C00025500 | 2017-10-17 3:56PM EDT | 25.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,095 | 41,034 | 0.00% |
| BAC171020C00026000 | 2017-10-17 3:59PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12,056 | 109,304 | 0.00% |
| BAC171020C00026500 | 2017-10-17 3:59PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13,420 | 84,133 | 3.13% |
| BAC171020C00027000 | 2017-10-17 2:28PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,709 | 36,333 | 12.50% |
| BAC171020C00027500 | 2017-10-13 3:19PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 11,608 | 29.69% |
| BAC171020C00028000 | 2017-10-13 10:46AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 16,357 | 43.75% |
| BAC171020C00028500 | 2017-10-06 2:17PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 200 | 100 | 52.34% |
| BAC171020C00029000 | 2017-09-07 3:44PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,612 | 50.00% |
| BAC171020C00030000 | 2017-08-21 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 456 | 62.50% |
| BAC171020C00031000 | 2017-08-14 12:57PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 700 | 75.00% |
PutsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC171020P00015000 | 2017-08-17 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 677 | 231.25% |
| BAC171020P00016000 | 2017-08-14 1:59PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 208 | 225.00% |
| BAC171020P00017000 | 2017-08-30 10:22AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 264 | 181.25% |
| BAC171020P00018000 | 2017-09-12 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 291 | 162.50% |
| BAC171020P00019000 | 2017-09-13 3:52PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 6,143 | 137.50% |
| BAC171020P00020000 | 2017-09-15 2:38PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 13,383 | 137.50% |
| BAC171020P00020500 | 2017-09-22 11:55PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 118.75% |
| BAC171020P00021000 | 2017-09-29 9:59AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 33,094 | 98.44% |
| BAC171020P00021500 | 2017-10-05 1:18PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 726 | 90.63% |
| BAC171020P00022000 | 2017-10-13 1:46PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71,071 | 81.25% |
| BAC171020P00022500 | 2017-10-06 12:59PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 653 | 71.88% |
| BAC171020P00023000 | 2017-10-13 3:10PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,036 | 50,253 | 62.50% |
| BAC171020P00023500 | 2017-10-13 2:57PM EDT | 23.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 27,855 | 62.50% |
| BAC171020P00024000 | 2017-10-16 3:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,060 | 44,918 | 48.44% |
| BAC171020P00024500 | 2017-10-16 3:02PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,281 | 22,345 | 39.06% |
| BAC171020P00025000 | 2017-10-17 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,486 | 44,633 | 12.50% |
| BAC171020P00025500 | 2017-10-17 3:57PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,551 | 46,119 | 12.50% |
| BAC171020P00026000 | 2017-10-17 3:54PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18,493 | 35,966 | 3.13% |
| BAC171020P00026500 | 2017-10-17 3:08PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,033 | 3,935 | 0.00% |
| BAC171020P00027000 | 2017-10-17 3:54PM EDT | 27.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 800 | 2,650 | 0.00% |
| BAC171020P00027500 | 2017-10-17 3:38PM EDT | 27.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 213 | 689 | 0.00% |
| BAC171020P00028000 | 2017-10-17 1:21PM EDT | 28.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 178 | 332 | 0.00% |
| BAC171020P00028500 | 2017-10-17 3:38PM EDT | 28.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 160 | 88 | 0.00% |
| BAC171020P00029000 | 2017-10-17 3:08PM EDT | 29.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 156 | 111 | 0.00% |
| BAC171020P00030000 | 2017-10-09 10:51AM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BAC171020P00032000 | 2017-10-16 9:56AM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
