BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180921C000200002018-09-14 12:25PM EDT20.0010.2510.3010.40-0.57-5.27%12255282.03%
BAC180921C000210002018-09-05 2:31PM EDT21.0010.059.7010.450.00-30014420.70%
BAC180921C000220002018-09-18 12:35PM EDT22.008.320.000.000.00-101760.00%
BAC180921C000230002018-09-05 1:27PM EDT23.008.107.708.350.00-70017337.11%
BAC180921C000240002018-09-18 1:47PM EDT24.006.220.000.000.00-113900.00%
BAC180921C000250002018-09-18 2:45PM EDT25.005.240.000.000.00-1022910.00%
BAC180921C000260002018-09-14 11:16AM EDT26.004.354.304.45+0.10+2.35%48134131.25%
BAC180921C000265002018-09-07 12:15PM EDT26.504.354.354.50+0.05+1.16%1201201.56%
BAC180921C000270002018-09-18 3:23PM EDT27.003.250.000.000.00-124060.00%
BAC180921C000275002018-09-18 11:15AM EDT27.502.860.000.000.00-192,3780.00%
BAC180921C000280002018-09-18 3:58PM EDT28.002.230.000.000.00-81712,6650.00%
BAC180921C000285002018-09-18 3:52PM EDT28.501.750.000.000.00-551,9730.00%
BAC180921C000290002018-09-18 3:58PM EDT29.001.240.000.000.00-1,3538,8390.00%
BAC180921C000295002018-09-18 3:48PM EDT29.500.780.000.000.00-1,1853,8200.00%
BAC180921C000300002018-09-18 3:56PM EDT30.000.330.000.000.00-7,17028,0880.00%
BAC180921C000305002018-09-18 3:59PM EDT30.500.080.000.000.00-25,33738,5603.13%
BAC180921C000310002018-09-18 3:53PM EDT31.000.010.000.000.00-42,258118,0336.25%
BAC180921C000315002018-09-18 3:25PM EDT31.500.010.000.000.00-2519,98912.50%
BAC180921C000320002018-09-18 3:38PM EDT32.000.010.000.000.00-237146,49812.50%
BAC180921C000325002018-09-17 9:31AM EDT32.500.010.000.000.00-208,38725.00%
BAC180921C000330002018-09-14 2:09PM EDT33.000.010.000.010.00-6353,54246.88%
BAC180921C000335002018-09-07 3:17PM EDT33.500.010.000.050.00-124,08562.50%
BAC180921C000340002018-09-06 3:54PM EDT34.000.010.000.020.00-28012,59060.94%
BAC180921C000345002018-09-05 2:09PM EDT34.500.020.000.040.00-5,7255,14074.22%
BAC180921C000350002018-08-14 3:41PM EDT35.000.010.000.020.00-206,60173.44%
BAC180921C000360002018-08-15 9:30AM EDT36.000.010.000.020.00-51,26184.38%
BAC180921C000370002018-07-06 3:06PM EDT37.000.010.000.02+0.01+100.00%409596.88%
BAC180921C000380002018-07-06 11:18AM EDT38.000.010.000.02+0.01+100.00%20307106.25%
BAC180921C000390002018-06-27 9:40AM EDT39.000.010.000.02+0.01+100.00%1031118.75%
BAC180921C000400002018-06-08 4:00PM EDT40.000.010.000.02+0.01+100.00%1010128.13%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180921P000220002018-08-13 10:48AM EDT22.000.010.000.020.00-15281146.88%
BAC180921P000240002018-08-13 11:29AM EDT24.000.010.000.020.00-305,100109.38%
BAC180921P000250002018-09-14 3:33PM EDT25.000.010.000.010.00-306,01484.38%
BAC180921P000260002018-09-04 12:18PM EDT26.000.010.000.080.00-717,29595.31%
BAC180921P000265002018-08-24 11:54PM EDT26.500.020.010.030.00-2,0002,00075.00%
BAC180921P000270002018-09-14 1:10PM EDT27.000.010.000.020.00-310,77859.38%
BAC180921P000275002018-09-14 3:25PM EDT27.500.010.000.010.00-1883,79950.00%
BAC180921P000280002018-09-14 11:06AM EDT28.000.010.000.03-0.01-50.00%7528,44351.56%
BAC180921P000285002018-09-14 11:37AM EDT28.500.010.000.02-0.02-66.67%10037638.28%
BAC180921P000290002018-09-18 2:13PM EDT29.000.010.000.000.00-3,49038,11512.50%
BAC180921P000295002018-09-18 3:35PM EDT29.500.030.000.000.00-1,85933,8666.25%
BAC180921P000300002018-09-18 3:59PM EDT30.000.100.000.000.00-3,68848,2973.13%
BAC180921P000305002018-09-18 3:58PM EDT30.500.340.000.000.00-1,5457,2370.00%
BAC180921P000310002018-09-18 3:55PM EDT31.000.790.000.000.00-2,88127,3250.00%
BAC180921P000315002018-09-18 1:30PM EDT31.501.290.000.000.00-961,7790.00%
BAC180921P000320002018-09-18 3:38PM EDT32.001.740.000.000.00-1,08716,6340.00%
BAC180921P000325002018-09-18 11:15AM EDT32.502.150.000.000.00-51,4050.00%
BAC180921P000330002018-09-18 3:31PM EDT33.002.740.000.000.00-41,0440.00%
BAC180921P000335002018-09-13 10:12AM EDT33.502.883.103.200.00-1681,4170.00%
BAC180921P000340002018-09-17 9:32AM EDT34.003.570.000.000.00-15200.00%
BAC180921P000350002018-09-18 3:37PM EDT35.004.750.000.000.00-222,2070.00%
BAC180921P000370002018-09-13 3:32PM EDT37.006.806.606.700.00-9909900.00%
BAC180921P000390002018-09-13 3:32PM EDT39.008.808.558.750.00-5205230.00%