BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180727C000220002018-07-03 11:07AM EDT22.006.107.707.95+6.10+100.00%26260.00%
BAC180727C000230002018-06-22 9:33AM EDT23.006.406.706.90+6.40+100.00%1360.00%
BAC180727C000235002018-07-16 12:59PM EDT23.506.006.256.35+6.00+100.00%3600.00%
BAC180727C000240002018-07-19 9:55AM EDT24.005.806.056.150.00-676785.16%
BAC180727C000250002018-07-20 3:34PM EDT25.005.105.105.15+0.95+22.89%3089771.88%
BAC180727C000255002018-07-19 1:03PM EDT25.504.254.604.650.00-9632665.63%
BAC180727C000260002018-07-19 3:13PM EDT26.003.744.104.150.00-1014258.59%
BAC180727C000265002018-07-20 10:45AM EDT26.503.353.603.65+0.05+1.52%8946852.34%
BAC180727C000270002018-07-20 12:25PM EDT27.003.053.103.15+0.29+10.51%1621,07346.09%
BAC180727C000275002018-07-20 2:10PM EDT27.502.612.602.64+0.31+13.48%36677235.16%
BAC180727C000280002018-07-20 3:01PM EDT28.002.142.112.15+0.41+23.70%2,0852,26832.81%
BAC180727C000285002018-07-20 3:35PM EDT28.501.611.631.66+0.32+24.81%3182,16728.52%
BAC180727C000290002018-07-20 3:58PM EDT29.001.141.141.18+0.36+46.15%3,8568,56124.41%
BAC180727C000295002018-07-20 3:59PM EDT29.500.720.710.73+0.29+67.44%6,4498,89921.09%
BAC180727C000300002018-07-20 3:59PM EDT30.000.380.360.38+0.19+100.00%33,65732,49620.22%
BAC180727C000305002018-07-20 3:59PM EDT30.500.150.140.15+0.08+114.29%13,7299,17619.34%
BAC180727C000310002018-07-20 3:59PM EDT31.000.060.050.06+0.02+50.00%3,87221,77020.90%
BAC180727C000315002018-07-20 3:59PM EDT31.500.030.020.03+0.01+50.00%9872,53523.83%
BAC180727C000320002018-07-20 3:08PM EDT32.000.010.000.010.00-3621,60524.22%
BAC180727C000325002018-07-20 3:57PM EDT32.500.010.000.030.00-7573535.94%
BAC180727C000330002018-07-11 10:16AM EDT33.000.010.000.03+0.01+100.00%965,59741.41%
BAC180727C000335002018-07-16 10:00AM EDT33.500.010.000.01+0.01+50.00%251639.06%
BAC180727C000340002018-07-16 2:51PM EDT34.000.010.000.01+0.01+50.00%53243.75%
BAC180727C000345002018-06-08 3:59PM EDT34.500.020.020.01+0.02+100.00%252551.56%
BAC180727C000350002018-06-13 7:21PM EDT35.000.030.010.01+0.03+100.00%6653.13%
BAC180727C000355002018-06-25 9:31AM EDT35.500.020.000.01+0.02+100.00%1653.13%
BAC180727C000370002018-07-16 1:50PM EDT37.000.010.000.01+0.01+50.00%4562.50%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180727P000230002018-07-16 11:14AM EDT23.000.010.000.01+0.01+50.00%15881.25%
BAC180727P000245002018-07-19 12:40PM EDT24.500.010.020.010.00-101175.00%
BAC180727P000250002018-07-16 1:48PM EDT25.000.010.000.01+0.01+50.00%510459.38%
BAC180727P000255002018-07-16 1:07PM EDT25.500.010.000.01+0.01+16.67%142253.13%
BAC180727P000260002018-07-16 3:10PM EDT26.000.010.000.01+0.01+33.33%2011,54753.13%
BAC180727P000265002018-07-16 11:14AM EDT26.500.010.010.02+0.01+25.00%243650.00%
BAC180727P000270002018-07-19 12:43PM EDT27.000.010.000.030.00-1502,76649.22%
BAC180727P000275002018-07-20 11:25AM EDT27.500.010.000.01-0.01-50.00%1986935.16%
BAC180727P000280002018-07-20 3:36PM EDT28.000.010.000.01-0.01-50.00%3243,03728.91%
BAC180727P000285002018-07-20 3:12PM EDT28.500.020.010.02-0.02-50.00%33012,77526.17%
BAC180727P000290002018-07-20 3:58PM EDT29.000.040.030.04-0.05-55.56%1,8083,39623.05%
BAC180727P000295002018-07-20 3:59PM EDT29.500.100.090.10-0.15-60.00%2,7739,43721.09%
BAC180727P000300002018-07-20 3:59PM EDT30.000.240.240.25-0.27-52.94%18,21210,01920.22%
BAC180727P000305002018-07-20 3:56PM EDT30.500.550.510.53-0.32-36.78%2,7282,02820.02%
BAC180727P000310002018-07-20 3:53PM EDT31.000.940.910.94-0.40-29.85%8891,36621.88%
BAC180727P000315002018-07-20 3:55PM EDT31.501.411.371.41-0.35-19.89%1,8611,18625.39%
BAC180727P000320002018-07-20 3:54PM EDT32.001.911.861.90-0.38-16.59%6361,11130.08%
BAC180727P000325002018-07-20 3:58PM EDT32.502.412.362.40-0.35-12.68%34413935.94%
BAC180727P000330002018-07-20 3:14PM EDT33.002.922.852.91-0.43-12.84%1789344.14%
BAC180727P000335002018-07-20 11:49PM EDT33.503.453.353.400.00-892046.88%
BAC180727P000340002018-07-20 11:49PM EDT34.003.903.853.900.00-152052.34%