BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190628C000230002019-06-18 1:47PM EDT23.005.854.955.250.00-562165.63%
BAC190628C000235002019-06-04 9:50AM EDT23.503.704.554.700.00-10157.03%
BAC190628C000240002019-06-21 9:31AM EDT24.004.254.104.200.00-5129148.05%
BAC190628C000245002019-06-20 11:08AM EDT24.503.453.603.700.00-67113133.59%
BAC190628C000250002019-06-21 10:50AM EDT25.003.473.103.20+0.12+3.58%3316118.75%
BAC190628C000255002019-06-21 2:32PM EDT25.502.852.602.68-0.01-0.35%383183102.34%
BAC190628C000260002019-06-25 1:10PM EDT26.001.832.132.190.00-6536590.63%
BAC190628C000265002019-06-25 12:32PM EDT26.501.311.661.700.00-11254777.73%
BAC190628C000270002019-06-25 3:46PM EDT27.000.841.191.250.00-6201,51666.02%
BAC190628C000275002019-06-21 3:56PM EDT27.500.790.780.80-0.21-21.00%4282,21455.08%
BAC190628C000280002019-06-25 3:59PM EDT28.000.170.440.450.00-3,7794,37748.05%
BAC190628C000285002019-06-25 3:58PM EDT28.500.050.200.210.00-21,8918,47242.97%
BAC190628C000290002019-06-25 3:58PM EDT29.000.010.070.080.00-11,05816,15040.23%
BAC190628C000295002019-06-25 3:42PM EDT29.500.010.030.040.00-2,20012,85642.97%
BAC190628C000300002019-06-21 3:57PM EDT30.000.020.010.02-0.02-50.00%4,37420,41445.31%
BAC190628C000305002019-06-25 11:51AM EDT30.500.010.000.010.00-9010,93848.44%
BAC190628C000310002019-06-21 2:01PM EDT31.000.020.000.010.00-41,49750.00%
BAC190628C000315002019-06-20 1:19PM EDT31.500.010.000.010.00-61,12156.25%
BAC190628C000320002019-06-19 12:19PM EDT32.000.010.000.010.00-1115662.50%
BAC190628C000325002019-05-24 9:54AM EDT32.500.020.000.010.00-1268.75%
BAC190628C000330002019-06-19 12:21PM EDT33.000.010.000.010.00-21475.00%
BAC190628C000335002019-06-07 11:07AM EDT33.500.020.000.010.00--181.25%
BAC190628C000340002019-05-31 11:09AM EDT34.000.010.000.010.00-302187.50%
BAC190628C000345002019-06-07 11:07AM EDT34.500.020.000.010.00--593.75%
BAC190628C000365002019-06-07 11:07AM EDT36.500.01-0.010.00--41125.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190628P000230002019-06-10 11:45AM EDT23.000.020.000.010.00-295787.50%
BAC190628P000235002019-06-14 3:22PM EDT23.500.010.000.010.00-101578.13%
BAC190628P000240002019-06-25 11:11AM EDT24.000.010.000.010.00-830868.75%
BAC190628P000245002019-06-20 2:23PM EDT24.500.010.000.010.00-20143262.50%
BAC190628P000250002019-06-25 10:29AM EDT25.000.020.000.010.00-104,35253.13%
BAC190628P000255002019-06-21 12:35PM EDT25.500.020.010.020.00-4551153.13%
BAC190628P000260002019-06-21 3:29PM EDT26.000.020.020.03-0.01-33.33%18912,15850.00%
BAC190628P000265002019-06-25 3:53PM EDT26.500.030.030.040.00-773,24442.19%
BAC190628P000270002019-06-25 3:57PM EDT27.000.080.070.080.00-1,0179,40037.50%
BAC190628P000275002019-06-25 3:59PM EDT27.500.190.140.150.00-2,0844,83531.84%
BAC190628P000280002019-06-25 3:59PM EDT28.000.430.290.310.00-2,10513,99826.76%
BAC190628P000285002019-06-25 3:58PM EDT28.500.800.550.570.00-6,6521,9340.00%
BAC190628P000290002019-06-21 3:49PM EDT29.000.870.910.96+0.03+3.57%55416,0170.00%
BAC190628P000295002019-06-25 1:10PM EDT29.501.701.361.420.00-2673540.00%
BAC190628P000300002019-06-25 9:58AM EDT30.002.531.851.910.00-1386590.00%
BAC190628P000305002019-06-25 10:08AM EDT30.502.962.352.410.00-931,2580.00%
BAC190628P000310002019-06-21 9:35AM EDT31.002.572.852.90-0.26-9.19%283520.00%
BAC190628P000315002019-06-20 9:50AM EDT31.503.353.303.450.00-870.00%
BAC190628P000320002019-06-25 9:40AM EDT32.004.503.804.000.00-440.00%
BAC190628P000325002019-06-21 11:24AM EDT32.504.044.304.450.00-120.00%
BAC190628P000330002019-06-06 3:48PM EDT33.005.154.804.950.00-7000.00%
BAC190628P000335002019-06-07 11:22AM EDT33.505.955.305.450.00--00.00%
BAC190628P000345002019-06-07 11:22AM EDT34.506.956.306.500.00--50.00%
BAC190628P000350002019-06-20 2:20PM EDT35.006.806.806.950.00--50.00%
BAC190628P000355002019-06-07 11:37AM EDT35.507.007.307.450.00--00.00%