BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC200124C000265002019-12-06 12:49PM EST26.507.428.208.350.00-590128.13%
BAC200124C000270002019-12-30 9:53AM EST27.008.507.258.250.00-500305110.94%
BAC200124C000280002019-12-24 9:56AM EST28.007.296.357.100.00-13982.81%
BAC200124C000290002019-12-30 1:08PM EST29.006.455.656.250.00--1124.22%
BAC200124C000295002020-01-17 2:39PM EST29.505.125.155.70-0.08-1.54%121111.72%
BAC200124C000300002020-01-16 12:37PM EST30.004.794.654.750.00-62770.31%
BAC200124C000305002020-01-16 10:45AM EST30.504.304.054.650.00-11283.98%
BAC200124C000310002020-01-17 2:50PM EST31.003.703.454.05-0.05-1.33%5557.03%
BAC200124C000315002020-01-15 11:04AM EST31.503.103.003.700.00-51267.77%
BAC200124C000320002020-01-17 3:49PM EST32.002.702.702.74-0.08-2.88%19141.02%
BAC200124C000325002020-01-17 3:31PM EST32.502.202.192.270.00-89340.63%
BAC200124C000330002020-01-17 3:10PM EST33.001.641.701.75-0.14-7.87%1,70553630.08%
BAC200124C000335002020-01-17 3:41PM EST33.501.211.221.26-0.12-9.02%66452924.41%
BAC200124C000340002020-01-17 3:59PM EST34.000.780.760.80-0.09-10.34%7482,13420.61%
BAC200124C000345002020-01-17 3:55PM EST34.500.390.390.41-0.08-17.02%6,4795,23118.16%
BAC200124C000350002020-01-17 3:59PM EST35.000.160.150.16-0.06-27.27%7,52222,05717.29%
BAC200124C000355002020-01-17 3:58PM EST35.500.070.080.09-0.03-30.00%2,16619,46121.49%
BAC200124C000360002020-01-17 3:53PM EST36.000.030.040.05-0.01-25.00%1,25310,95124.61%
BAC200124C000365002020-01-17 3:58PM EST36.500.030.020.030.00-6904,93927.74%
BAC200124C000370002020-01-17 3:57PM EST37.000.020.010.02+0.01+100.00%7812,48230.86%
BAC200124C000375002020-01-17 3:58PM EST37.500.010.000.01-0.01-50.00%2192,91132.03%
BAC200124C000380002020-01-17 2:22PM EST38.000.010.000.010.00-581,14436.72%
BAC200124C000385002020-01-16 10:49AM EST38.500.010.000.010.00-497940.63%
BAC200124C000390002020-01-15 9:31AM EST39.000.040.000.020.00-377550.78%
BAC200124C000395002020-01-15 9:31AM EST39.500.030.000.030.00-153453.13%
BAC200124C000400002020-01-15 9:30AM EST40.000.030.000.020.00-25428953.91%
BAC200124C000405002020-01-14 3:43PM EST40.500.030.000.030.00--2260.94%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC200124P000260002020-01-15 2:47PM EST26.000.010.000.030.00-4646109.38%
BAC200124P000270002019-12-06 3:20PM EST27.000.050.000.030.00-2095.31%
BAC200124P000275002019-12-12 1:18PM EST27.500.030.000.030.00-1089.06%
BAC200124P000290002019-12-16 12:00AM EST29.000.080.000.080.00--083.59%
BAC200124P000295002020-01-06 10:16AM EST29.500.030.000.030.00-64165.63%
BAC200124P000300002020-01-15 10:18AM EST30.000.010.000.000.00-105325.00%
BAC200124P000305002020-01-16 11:01AM EST30.500.010.000.030.00-320053.91%
BAC200124P000310002020-01-14 2:39PM EST31.000.010.000.030.00-890653.91%
BAC200124P000315002020-01-16 10:40AM EST31.500.010.000.030.00-5133347.66%
BAC200124P000320002020-01-16 3:52PM EST32.000.010.000.020.00-31,22938.28%
BAC200124P000325002020-01-17 2:47PM EST32.500.010.000.020.00-18982732.03%
BAC200124P000330002020-01-17 3:59PM EST33.000.020.000.020.00-8746,16025.78%
BAC200124P000335002020-01-17 3:32PM EST33.500.020.020.03-0.02-50.00%3194,48721.49%
BAC200124P000340002020-01-17 3:58PM EST34.000.070.060.07-0.03-30.00%2,6892,99518.75%
BAC200124P000345002020-01-17 3:59PM EST34.500.190.180.19-0.04-17.39%2,2965,65017.48%
BAC200124P000350002020-01-17 3:59PM EST35.000.450.440.46-0.03-6.25%2,3536,80417.97%
BAC200124P000355002020-01-17 3:59PM EST35.500.880.840.87+0.02+2.33%13997920.70%
BAC200124P000360002020-01-17 2:12PM EST36.001.411.301.34+0.10+7.63%1822624.61%
BAC200124P000365002020-01-17 9:42AM EST36.501.771.791.83-0.07-3.80%3416529.69%
BAC200124P000370002020-01-17 2:55PM EST37.002.362.282.33-0.08-3.28%74435.55%
BAC200124P000375002020-01-15 3:36PM EST37.502.972.722.860.00-1546.68%
BAC200124P000380002020-01-15 9:43AM EST38.003.453.253.400.00-51058.79%
BAC200124P000385002019-12-26 10:19AM EST38.503.103.704.000.00-1056.25%
BAC200124P000390002020-01-03 9:41AM EST39.004.504.254.350.00-5561.72%
BAC200124P000400002020-01-15 2:22PM EST40.005.465.205.400.00-40153.91%