BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190222C000215002019-01-16 3:01PM EST21.507.107.557.750.00-65150.00%
BAC190222C000220002019-02-11 11:36AM EST22.006.307.057.250.00-11140.63%
BAC190222C000225002019-02-01 2:02PM EST22.506.056.556.750.00-963130.47%
BAC190222C000230002019-01-18 3:42PM EST23.006.386.056.250.00-210347121.09%
BAC190222C000235002019-02-14 9:30AM EST23.504.855.555.750.00-18111.72%
BAC190222C000240002019-02-11 12:47PM EST24.004.355.055.250.00-135102.34%
BAC190222C000245002019-02-14 3:31PM EST24.504.104.554.700.00-101779.69%
BAC190222C000250002019-02-15 1:41PM EST25.004.180.000.000.00-1300.00%
BAC190222C000255002019-02-15 11:36AM EST25.503.610.000.000.00-100.00%
BAC190222C000260002019-02-15 12:51PM EST26.003.300.000.000.00-1000.00%
BAC190222C000265002019-02-15 2:49PM EST26.502.680.000.000.00-10200.00%
BAC190222C000270002019-02-15 2:43PM EST27.002.200.000.000.00-12100.00%
BAC190222C000275002019-02-15 3:59PM EST27.501.600.000.000.00-18500.00%
BAC190222C000280002019-02-15 3:28PM EST28.001.130.000.000.00-1,43700.00%
BAC190222C000285002019-02-15 3:57PM EST28.500.700.000.000.00-5,62800.00%
BAC190222C000290002019-02-15 3:59PM EST29.000.370.000.000.00-6,87300.00%
BAC190222C000295002019-02-15 3:59PM EST29.500.150.000.000.00-10,11403.13%
BAC190222C000300002019-02-15 3:59PM EST30.000.060.000.000.00-5,52806.25%
BAC190222C000305002019-02-15 3:43PM EST30.500.030.000.000.00-689012.50%
BAC190222C000310002019-02-15 3:53PM EST31.000.010.000.000.00-182012.50%
BAC190222C000315002019-02-12 9:31AM EST31.500.010.000.010.00-11,61637.50%
BAC190222C000320002019-02-04 3:55PM EST32.000.020.000.020.00-8,3468,00549.22%
BAC190222C000330002019-02-08 3:54PM EST33.000.010.000.010.00-591050.00%
BAC190222C000340002019-01-23 2:09PM EST34.000.030.000.020.00-222267.19%
BAC190222C000350002019-02-04 1:44PM EST35.000.010.000.020.00-101278.13%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190222P000200002019-01-10 12:38PM EST20.000.060.000.020.00-517150.00%
BAC190222P000205002019-01-18 11:58PM EST20.500.020.000.020.00-11140.63%
BAC190222P000210002019-02-12 1:27PM EST21.000.010.000.020.00-1103131.25%
BAC190222P000215002019-01-15 11:53AM EST21.500.050.000.020.00-5559121.88%
BAC190222P000220002019-01-31 2:02PM EST22.000.010.000.010.00-33106.25%
BAC190222P000225002019-01-31 10:57AM EST22.500.020.000.020.00-20117106.25%
BAC190222P000230002019-01-22 11:55AM EST23.000.030.000.020.00-11898.44%
BAC190222P000235002019-02-05 12:23PM EST23.500.010.000.020.00-2590.63%
BAC190222P000240002019-02-05 9:30AM EST24.000.020.000.020.00-56782.81%
BAC190222P000245002019-02-11 10:44AM EST24.500.020.000.020.00-12075.00%
BAC190222P000250002019-02-12 9:45AM EST25.000.010.000.000.00-485,24050.00%
BAC190222P000255002019-02-12 11:06AM EST25.500.010.000.020.00-2211,30159.38%
BAC190222P000260002019-02-13 3:57PM EST26.000.010.000.020.00-4573551.56%
BAC190222P000265002019-02-15 3:52PM EST26.500.010.000.000.00-217025.00%
BAC190222P000270002019-02-15 2:29PM EST27.000.010.000.000.00-3,115025.00%
BAC190222P000275002019-02-15 3:59PM EST27.500.020.000.000.00-5,076012.50%
BAC190222P000280002019-02-15 3:56PM EST28.000.040.000.000.00-1,688012.50%
BAC190222P000285002019-02-15 3:59PM EST28.500.110.000.000.00-3,21306.25%
BAC190222P000290002019-02-15 3:59PM EST29.000.250.000.000.00-8,00601.56%
BAC190222P000295002019-02-15 3:55PM EST29.500.460.000.000.00-4,50400.00%
BAC190222P000300002019-02-15 3:59PM EST30.000.920.000.000.00-34400.00%
BAC190222P000305002019-02-15 3:58PM EST30.501.420.000.000.00-1200.00%
BAC190222P000310002019-02-15 3:51PM EST31.001.810.000.000.00-700.00%
BAC190222P000315002019-02-12 10:43AM EST31.502.882.352.420.00-11145.70%
BAC190222P000330002019-01-31 10:02AM EST33.004.553.804.000.00-1056.25%
BAC190222P000350002019-01-30 11:01AM EST35.005.805.806.000.00-10078.13%