BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180525C000220002018-05-18 11:48PM EDT22.008.836.5510.150.00-11018460.16%
BAC180525C000225002018-04-13 11:45PM EDT22.507.507.257.500.00-500.00%
BAC180525C000230002018-05-15 12:57PM EDT23.008.355.609.300.00-1022440.82%
BAC180525C000235002018-04-06 11:53PM EDT23.506.456.706.800.00-1000.00%
BAC180525C000240002018-04-20 11:46PM EDT24.006.255.255.400.00-103550.00%
BAC180525C000245002018-05-18 11:48PM EDT24.506.704.057.800.00-55380.47%
BAC180525C000250002018-05-22 2:07PM EDT25.006.100.000.000.00-32310.00%
BAC180525C000255002018-05-18 11:48PM EDT25.505.703.106.800.00-1515341.41%
BAC180525C000260002018-05-15 1:58PM EDT26.005.202.516.400.00-3962333.79%
BAC180525C000265002018-05-15 2:39PM EDT26.504.802.025.850.00-3658308.59%
BAC180525C000270002018-05-22 10:13AM EDT27.003.800.000.000.00-153520.00%
BAC180525C000275002018-05-22 1:34PM EDT27.503.550.000.000.00-10930.00%
BAC180525C000280002018-05-22 12:01PM EDT28.002.960.000.000.00-1153400.00%
BAC180525C000285002018-05-22 2:37PM EDT28.502.620.000.000.00-363360.00%
BAC180525C000290002018-05-22 3:44PM EDT29.001.940.000.000.00-861,1090.00%
BAC180525C000295002018-05-22 3:51PM EDT29.501.390.000.000.00-1751,9930.00%
BAC180525C000300002018-05-22 3:57PM EDT30.000.910.000.000.00-3,0895,5400.00%
BAC180525C000305002018-05-22 3:57PM EDT30.500.460.000.000.00-8,79812,0530.00%
BAC180525C000310002018-05-22 3:59PM EDT31.000.150.000.000.00-36,74860,3951.56%
BAC180525C000315002018-05-22 3:58PM EDT31.500.030.000.000.00-23,78353,6356.25%
BAC180525C000320002018-05-22 3:42PM EDT32.000.010.000.000.00-2,72312,49512.50%
BAC180525C000325002018-05-22 11:05AM EDT32.500.010.000.000.00-14,54112.50%
BAC180525C000330002018-05-18 12:15PM EDT33.000.010.000.010.00-52,41237.50%
BAC180525C000335002018-05-01 11:00AM EDT33.500.010.010.040.00-29837651.56%
BAC180525C000340002018-05-08 10:29AM EDT34.000.010.000.020.00-106250.00%
BAC180525C000345002018-04-30 3:32PM EDT34.500.010.000.020.00-13957.81%
BAC180525C000350002018-04-12 3:28PM EDT35.000.060.000.030.00-708967.19%
BAC180525C000355002018-04-20 11:46PM EDT35.500.020.000.020.00-110168.75%
BAC180525C000360002018-04-12 12:12PM EDT36.000.040.000.050.00-153185.94%
BAC180525C000385002018-05-15 12:30PM EDT38.500.020.000.010.00-111393.75%
BAC180525C000390002018-05-21 9:30AM EDT39.000.010.000.000.00-202150.00%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC180525P000230002018-04-06 11:53PM EDT23.000.070.040.070.00-200176.56%
BAC180525P000240002018-05-18 11:48PM EDT24.000.030.000.010.00-60109.38%
BAC180525P000250002018-05-15 3:25PM EDT25.000.010.000.010.00-226093.75%
BAC180525P000255002018-04-30 9:49AM EDT25.500.010.000.040.00-23138103.13%
BAC180525P000260002018-05-15 1:51PM EDT26.000.020.000.010.00-52878.13%
BAC180525P000265002018-04-30 3:57PM EDT26.500.010.030.050.00-61296.09%
BAC180525P000270002018-05-18 9:30AM EDT27.000.010.000.010.00-6053462.50%
BAC180525P000275002018-05-14 11:03AM EDT27.500.010.000.02-0.01-50.00%167760.94%
BAC180525P000280002018-05-22 3:21PM EDT28.000.010.000.000.00-2,5001,26525.00%
BAC180525P000285002018-05-21 10:30AM EDT28.500.010.000.000.00-23,58725.00%
BAC180525P000290002018-05-22 1:32PM EDT29.000.010.000.000.00-52,12825.00%
BAC180525P000295002018-05-22 3:55PM EDT29.500.010.000.000.00-3073,00712.50%
BAC180525P000300002018-05-22 3:58PM EDT30.000.010.000.000.00-2,9818,54612.50%
BAC180525P000305002018-05-22 3:59PM EDT30.500.050.000.000.00-16,70016,7826.25%
BAC180525P000310002018-05-22 3:59PM EDT31.000.230.000.000.00-6,17211,5120.00%
BAC180525P000315002018-05-22 3:50PM EDT31.500.630.000.000.00-6981,0660.00%
BAC180525P000320002018-05-22 3:55PM EDT32.001.100.000.000.00-4855920.00%
BAC180525P000325002018-05-22 12:26PM EDT32.501.490.000.000.00-1033460.00%
BAC180525P000330002018-05-22 12:28PM EDT33.002.010.000.000.00-770.00%
BAC180525P000335002018-05-08 3:26PM EDT33.503.602.553.300.00-2528102.54%
BAC180525P000340002018-05-17 3:07PM EDT34.003.153.703.800.00-21151.95%
BAC180525P000345002018-05-11 11:52PM EDT34.503.653.503.650.00-2071.88%
BAC180525P000350002018-04-13 11:45PM EDT35.004.325.105.300.00-100223.44%
BAC180525P000390002018-04-13 11:45PM EDT39.008.559.109.300.00-50308.20%