BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190823C000195002019-08-21 1:28PM EDT19.507.500.000.000.00-200.00%
BAC190823C000220002019-08-08 12:59PM EDT22.006.450.000.000.00-100.00%
BAC190823C000230002019-08-22 3:53PM EDT23.004.300.000.000.00-500.00%
BAC190823C000235002019-08-14 2:16PM EDT23.502.930.000.000.00-2000.00%
BAC190823C000240002019-08-22 3:53PM EDT24.003.250.000.000.00-2500.00%
BAC190823C000245002019-08-21 3:50PM EDT24.502.450.000.000.00-6500.00%
BAC190823C000250002019-08-22 1:40PM EDT25.002.280.000.000.00-25800.00%
BAC190823C000255002019-08-22 3:41PM EDT25.501.760.000.000.00-18400.00%
BAC190823C000260002019-08-22 3:54PM EDT26.001.290.000.000.00-73100.00%
BAC190823C000265002019-08-22 3:52PM EDT26.500.800.000.000.00-1,07700.00%
BAC190823C000270002019-08-22 3:59PM EDT27.000.310.000.000.00-7,12600.00%
BAC190823C000275002019-08-22 3:59PM EDT27.500.070.000.000.00-11,68406.25%
BAC190823C000280002019-08-22 3:59PM EDT28.000.010.000.000.00-3,910012.50%
BAC190823C000285002019-08-22 12:58PM EDT28.500.010.000.000.00-58025.00%
BAC190823C000290002019-08-22 12:28PM EDT29.000.010.000.000.00-10025.00%
BAC190823C000295002019-08-22 1:41PM EDT29.500.010.000.000.00-5050.00%
BAC190823C000300002019-08-21 12:46PM EDT30.000.010.000.000.00-1,032050.00%
BAC190823C000305002019-08-22 2:15PM EDT30.500.010.000.000.00-4050.00%
BAC190823C000310002019-08-22 2:15PM EDT31.000.010.000.000.00-4050.00%
BAC190823C000315002019-08-19 12:27PM EDT31.500.010.010.000.00-250118.75%
BAC190823C000320002019-08-13 1:42PM EDT32.000.030.000.000.00-1050.00%
BAC190823C000325002019-08-06 10:06AM EDT32.500.010.000.000.00-44050.00%
BAC190823C000330002019-08-12 11:27AM EDT33.000.010.000.000.00-175050.00%
BAC190823C000335002019-07-29 1:35PM EDT33.500.040.000.000.00--050.00%
BAC190823C000340002019-07-26 12:18PM EDT34.000.010.000.000.00-1050.00%
BAC190823C000345002019-07-22 12:01AM EDT34.500.01-0.000.00--050.00%
BAC190823C000350002019-07-29 12:04AM EDT35.000.08-0.000.00--050.00%
BAC190823C000355002019-07-29 12:04AM EDT35.500.04-0.000.00--050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190823P000210002019-08-19 12:00AM EDT21.000.02-0.000.00--050.00%
BAC190823P000220002019-08-12 12:13AM EDT22.000.040.020.000.00--0181.25%
BAC190823P000225002019-08-19 12:00AM EDT22.500.04-0.000.00--050.00%
BAC190823P000230002019-08-16 11:25AM EDT23.000.020.000.000.00-87050.00%
BAC190823P000235002019-08-19 12:00AM EDT23.500.02-0.000.00--050.00%
BAC190823P000240002019-08-20 11:37AM EDT24.000.010.000.000.00-10050.00%
BAC190823P000245002019-08-22 11:17AM EDT24.500.010.000.000.00-2050.00%
BAC190823P000250002019-08-21 3:58PM EDT25.000.010.000.000.00-1,364050.00%
BAC190823P000255002019-08-22 11:56AM EDT25.500.010.000.000.00-31025.00%
BAC190823P000260002019-08-22 3:25PM EDT26.000.020.000.000.00-480025.00%
BAC190823P000265002019-08-22 3:52PM EDT26.500.040.000.000.00-2,922012.50%
BAC190823P000270002019-08-22 3:59PM EDT27.000.100.000.000.00-25,06906.25%
BAC190823P000275002019-08-22 3:59PM EDT27.500.360.000.000.00-57000.00%
BAC190823P000280002019-08-22 3:50PM EDT28.000.780.000.000.00-27800.00%
BAC190823P000285002019-08-22 2:37PM EDT28.501.300.000.000.00-23400.00%
BAC190823P000290002019-08-22 12:30PM EDT29.001.850.000.000.00-1900.00%
BAC190823P000295002019-08-22 3:40PM EDT29.502.260.000.000.00-100.00%
BAC190823P000300002019-08-22 3:50PM EDT30.002.760.000.000.00-1000.00%
BAC190823P000305002019-08-19 3:53PM EDT30.503.240.000.000.00-300.00%
BAC190823P000310002019-08-14 9:45AM EDT31.004.460.000.000.00-100.00%
BAC190823P000315002019-08-21 12:18PM EDT31.504.550.000.000.00-500.00%
BAC190823P000320002019-08-22 9:30AM EDT32.004.870.000.000.00-100.00%
BAC190823P000325002019-07-30 11:17AM EDT32.502.830.000.000.00-300.00%
BAC190823P000330002019-08-01 10:47AM EDT33.002.200.000.000.00--00.00%
BAC190823P000335002019-07-31 9:48AM EDT33.502.650.000.000.00--00.00%
BAC190823P000360002019-08-01 9:46AM EDT36.005.150.000.000.00-100.00%