Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.47-1.12 (-2.46%)
At close: 04:00PM EST
44.58 +0.11 (+0.25%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC211203C000350002021-11-30 12:15PM EST35.009.609.409.60-0.75-7.25%36126.56%
BAC211203C000360002021-11-30 12:15PM EST36.008.608.408.60-0.86-9.09%11113.28%
BAC211203C000370002021-11-26 12:02PM EST37.008.207.307.600.00-126132.03%
BAC211203C000380002021-11-30 12:15PM EST38.006.606.406.60-2.30-25.84%3387.50%
BAC211203C000390002021-11-30 1:23PM EST39.005.605.405.60-1.15-17.04%17275.78%
BAC211203C000400002021-11-30 2:12PM EST40.004.754.404.55-0.89-15.78%1166376.56%
BAC211203C000410002021-11-30 1:10PM EST41.003.453.403.60-0.85-19.77%101650.78%
BAC211203C000420002021-11-30 3:17PM EST42.002.502.412.65-1.20-32.43%2412960.16%
BAC211203C000425002021-11-30 1:14PM EST42.502.021.942.15-1.03-33.77%37951.56%
BAC211203C000430002021-11-30 3:32PM EST43.001.631.481.66-1.17-41.79%7214743.56%
BAC211203C000435002021-11-30 3:35PM EST43.501.251.121.21-0.97-43.69%5518938.09%
BAC211203C000440002021-11-30 3:59PM EST44.000.790.770.82-0.99-55.62%1,52335334.57%
BAC211203C000445002021-11-30 3:59PM EST44.500.530.510.56-0.86-61.87%2,89028835.74%
BAC211203C000450002021-11-30 3:59PM EST45.000.340.330.35-0.56-62.22%13,3381,91435.65%
BAC211203C000455002021-11-30 3:59PM EST45.500.230.210.23-0.43-65.15%8,1665,24637.60%
BAC211203C000460002021-11-30 3:59PM EST46.000.150.140.15-0.24-61.54%8,8217,62739.45%
BAC211203C000465002021-11-30 3:59PM EST46.500.110.100.11-0.14-56.00%5,1757,17242.97%
BAC211203C000470002021-11-30 3:59PM EST47.000.060.060.08-0.09-60.00%10,10013,51745.70%
BAC211203C000475002021-11-30 3:57PM EST47.500.040.040.05-0.06-60.00%3,9376,58946.88%
BAC211203C000480002021-11-30 3:58PM EST48.000.030.030.04-0.03-50.00%1,1739,07650.00%
BAC211203C000485002021-11-30 3:21PM EST48.500.030.020.03-0.01-25.00%1621,68550.78%
BAC211203C000490002021-11-30 3:39PM EST49.000.010.010.02-0.03-75.00%1,9435,01851.56%
BAC211203C000495002021-11-30 3:46PM EST49.500.010.000.02-0.01-50.00%6971953.13%
BAC211203C000500002021-11-30 3:52PM EST50.000.010.000.01-0.01-50.00%24021,27453.13%
BAC211203C000510002021-11-30 1:26PM EST51.000.010.000.010.00-312,52059.38%
BAC211203C000520002021-11-29 2:48PM EST52.000.010.000.010.00-381,14968.75%
BAC211203C000530002021-11-29 11:01AM EST53.000.010.000.010.00-5814375.00%
BAC211203C000540002021-11-29 1:57PM EST54.000.020.000.040.00-5896.88%
BAC211203C000550002021-11-29 1:57PM EST55.000.010.000.010.00-586387.50%
BAC211203C000560002021-11-26 11:58AM EST56.000.010.000.010.00-11393.75%
BAC211203C000570002021-11-24 2:12PM EST57.000.010.000.510.00--326184.38%
BAC211203C000600002021-11-29 3:43PM EST60.000.010.000.050.00-211215143.75%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC211203P000350002021-11-29 11:56AM EST35.000.010.000.010.00-9332100.00%
BAC211203P000360002021-11-26 12:46PM EST36.000.020.000.030.00-24103.13%
BAC211203P000370002021-11-29 10:44AM EST37.000.010.000.030.00-131390.63%
BAC211203P000380002021-11-29 10:36AM EST38.000.010.000.030.00-1,4431,66079.69%
BAC211203P000390002021-11-30 9:53AM EST39.000.030.000.03+0.02+200.00%101,91567.19%
BAC211203P000400002021-11-30 3:57PM EST40.000.030.020.030.00-3251,84560.94%
BAC211203P000410002021-11-30 3:57PM EST41.000.060.050.06+0.03+100.00%2,5102,04057.03%
BAC211203P000420002021-11-30 3:59PM EST42.000.110.100.11+0.06+120.00%1,0064,47651.17%
BAC211203P000425002021-11-30 3:59PM EST42.500.160.140.16+0.08+100.00%4,15284949.61%
BAC211203P000430002021-11-30 3:59PM EST43.000.230.210.23+0.12+109.09%3,5203,48747.07%
BAC211203P000435002021-11-30 3:59PM EST43.500.340.320.34+0.18+112.50%3,3901,88245.51%
BAC211203P000440002021-11-30 3:59PM EST44.000.510.480.53+0.30+142.86%3,1153,78846.29%
BAC211203P000445002021-11-30 3:54PM EST44.500.770.730.77+0.46+148.39%5,2312,28146.88%
BAC211203P000450002021-11-30 3:59PM EST45.001.061.051.09+0.63+146.51%2,7666,32249.22%
BAC211203P000455002021-11-30 3:14PM EST45.501.421.431.47+0.76+115.15%9642,48551.37%
BAC211203P000460002021-11-30 3:59PM EST46.001.881.801.92+0.98+108.89%6723,80154.69%
BAC211203P000465002021-11-30 3:58PM EST46.502.222.252.37+1.03+86.55%3424,26359.38%
BAC211203P000470002021-11-30 3:56PM EST47.002.862.692.87+1.16+68.24%2232,44764.84%
BAC211203P000475002021-11-30 12:41PM EST47.503.153.203.35+1.04+49.29%1391,89672.07%
BAC211203P000480002021-11-30 3:53PM EST48.003.853.653.85+1.36+54.62%1957776.56%
BAC211203P000485002021-11-30 2:27PM EST48.504.024.154.35+0.92+29.68%950183.59%
BAC211203P000490002021-11-30 3:19PM EST49.004.754.654.85+1.15+31.94%88090.23%
BAC211203P000495002021-11-30 3:11PM EST49.505.155.155.35+1.20+30.38%51496.68%
BAC211203P000500002021-11-30 11:19AM EST50.005.065.605.85+0.11+2.22%25199.61%
BAC211203P000510002021-11-30 10:38AM EST51.006.156.656.80+0.40+6.96%327111.72%
BAC211203P000520002021-11-30 12:12PM EST52.007.657.657.80+2.75+56.12%2614123.05%
BAC211203P000530002021-11-29 9:52AM EST53.007.508.658.900.00-130141.60%
BAC211203P000540002021-11-23 12:24PM EST54.006.809.659.800.00--30144.53%
BAC211203P000550002021-11-09 10:32AM EST55.007.9210.6510.800.00-214154.69%
BAC211203P000560002021-11-30 1:30PM EST56.0011.6011.6511.80+0.60+5.45%420164.45%
BAC211203P000570002021-11-29 11:45AM EST57.0011.8812.6512.900.00-11182.81%
BAC211203P000600002021-11-24 9:31AM EST60.0012.8515.6515.800.00-523200.78%
BAC211203P000650002021-11-30 1:26PM EST65.0020.4520.6520.80+2.55+14.25%156241.02%
Advertisement
Advertisement