BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190322C000225002019-03-21 2:53PM EDT22.505.800.000.000.00-1600.00%
BAC190322C000230002019-02-07 1:20PM EDT23.005.076.056.450.00-50559.38%
BAC190322C000235002019-02-01 3:22PM EDT23.505.055.706.050.00-100553.13%
BAC190322C000240002019-03-21 6:32PM EDT24.004.654.104.250.00-5050197.66%
BAC190322C000250002019-03-20 3:52PM EDT25.003.670.000.000.00-5000.00%
BAC190322C000255002019-02-22 4:58PM EDT25.503.653.504.100.00-110394.53%
BAC190322C000260002019-03-21 9:52AM EDT26.002.090.000.000.00-200.00%
BAC190322C000265002019-03-20 3:28PM EDT26.502.490.000.000.00-2800.00%
BAC190322C000270002019-03-21 2:21PM EDT27.001.350.000.000.00-12600.00%
BAC190322C000275002019-03-21 3:54PM EDT27.500.690.000.000.00-60100.00%
BAC190322C000280002019-03-21 3:59PM EDT28.000.270.000.000.00-4,83700.00%
BAC190322C000285002019-03-21 3:59PM EDT28.500.050.000.000.00-15,30606.25%
BAC190322C000290002019-03-21 3:57PM EDT29.000.010.000.000.00-10,155012.50%
BAC190322C000295002019-03-21 3:46PM EDT29.500.010.000.000.00-2,647025.00%
BAC190322C000300002019-03-21 11:39AM EDT30.000.010.000.000.00-435025.00%
BAC190322C000305002019-03-21 1:23PM EDT30.500.010.000.000.00-26050.00%
BAC190322C000310002019-03-21 3:01PM EDT31.000.010.000.000.00-20050.00%
BAC190322C000315002019-03-19 1:44PM EDT31.500.010.000.000.00-137050.00%
BAC190322C000320002019-03-19 2:16PM EDT32.000.010.000.000.00-1050.00%
BAC190322C000325002019-03-07 12:37PM EDT32.500.010.000.000.00-1050.00%
BAC190322C000330002019-02-21 10:30AM EDT33.000.010.000.020.00-1171137.50%
BAC190322C000340002019-02-26 11:26AM EDT34.000.010.000.030.00-1515165.63%
BAC190322C000350002019-02-25 10:30AM EDT35.000.010.000.020.00-11178.13%
BAC190322C000355002019-03-18 12:00AM EDT35.500.010.000.000.00-1050.00%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC190322P000215002019-02-14 12:34PM EDT21.500.020.000.010.00-4040206.25%
BAC190322P000230002019-02-07 11:56AM EDT23.000.040.000.020.00-55175.00%
BAC190322P000235002019-02-14 2:23PM EDT23.500.040.000.020.00-12156.25%
BAC190322P000240002019-03-08 3:29PM EDT24.000.020.000.000.00-18050.00%
BAC190322P000245002019-03-08 4:40PM EDT24.500.020.000.000.00-9050.00%
BAC190322P000250002019-03-18 2:20PM EDT25.000.010.000.000.00-283050.00%
BAC190322P000255002019-03-18 2:20PM EDT25.500.010.000.000.00-600050.00%
BAC190322P000260002019-03-21 3:18PM EDT26.000.010.000.000.00-41050.00%
BAC190322P000265002019-03-21 9:54AM EDT26.500.010.000.000.00-20025.00%
BAC190322P000270002019-03-21 10:54AM EDT27.000.020.000.000.00-1,067025.00%
BAC190322P000275002019-03-21 3:59PM EDT27.500.020.000.000.00-4,143012.50%
BAC190322P000280002019-03-21 3:59PM EDT28.000.100.000.000.00-11,92206.25%
BAC190322P000285002019-03-21 3:56PM EDT28.500.390.000.000.00-8,50100.00%
BAC190322P000290002019-03-21 3:56PM EDT29.000.830.000.000.00-4,88300.00%
BAC190322P000295002019-03-21 3:59PM EDT29.501.330.000.000.00-1,91200.00%
BAC190322P000300002019-03-21 3:56PM EDT30.001.860.000.000.00-38500.00%
BAC190322P000305002019-03-21 9:44AM EDT30.502.270.000.000.00-200.00%
BAC190322P000310002019-03-21 2:10PM EDT31.002.660.000.000.00-400.00%
BAC190322P000315002019-03-20 2:31PM EDT31.502.380.000.000.00-6400.00%
BAC190322P000320002019-03-20 12:43PM EDT32.002.640.000.000.00-9900.00%