U.S. Markets close in 3 hrs 54 mins

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.77+0.13 (+0.55%)
As of 12:06PM EDT. Market open.
People also watch
CJPMWFCFGS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC170818C000080002017-08-18 11:37AM EDT8.0015.7415.7515.80-1.73-9.90%3030750.00%
BAC170818C000100002017-08-10 3:50PM EDT10.0014.1013.8013.900.00-1152878.13%
BAC170818C000110002017-08-02 12:18PM EDT11.0013.4013.3513.450.00-20211,268.75%
BAC170818C000120002017-08-18 11:35AM EDT12.0011.7411.7511.85-0.05-0.42%3536606.25%
BAC170818C000130002017-08-11 9:30AM EDT13.0011.0510.8010.90-0.25-2.21%20132635.94%
BAC170818C000140002017-08-10 1:33PM EDT14.0010.359.809.900.00-205567.19%
BAC170818C000150002017-08-09 9:52AM EDT15.009.558.808.900.00-3305503.13%
BAC170818C000160002017-08-15 9:47AM EDT16.008.727.757.850.00-1226375.00%
BAC170818C000170002017-08-18 10:02AM EDT17.006.656.756.80-0.04-0.60%202,815250.00%
BAC170818C000180002017-08-16 9:58AM EDT18.006.555.755.800.00-1666212.50%
BAC170818C000185002017-08-11 5:10PM EDT18.505.855.305.400.00-4141303.13%
BAC170818C000190002017-08-17 2:45PM EDT19.004.764.754.800.00-22448175.00%
BAC170818C000195002017-08-11 5:10PM EDT19.504.854.304.400.00-2424250.00%
BAC170818C000205002017-08-17 2:16PM EDT20.503.303.253.350.00-4096160.94%
BAC170818C000210002017-08-18 11:21AM EDT21.002.702.782.81+0.05+1.89%454,121134.38%
BAC170818C000215002017-08-18 10:07AM EDT21.502.252.292.30-0.20-8.16%100514112.50%
BAC170818C000220002017-08-18 11:43AM EDT22.001.771.781.80+0.10+5.99%19117,21587.50%
BAC170818C000225002017-08-17 1:36PM EDT22.501.351.281.300.00-7547267.19%
BAC170818C000230002017-08-18 11:47AM EDT23.000.780.770.78+0.08+11.43%2,06228,91839.06%
BAC170818C000235002017-08-18 11:49AM EDT23.500.290.290.30+0.05+20.83%3,2599,08624.22%
BAC170818C000240002017-08-18 11:46AM EDT24.000.010.010.02-0.03-75.00%9,33866,21718.75%
BAC170818C000245002017-08-18 11:22AM EDT24.500.010.000.010.00-1,33436,15435.94%
BAC170818C000250002017-08-18 11:49AM EDT25.000.010.000.010.00-1,081142,90553.13%
BAC170818C000255002017-08-17 11:01AM EDT25.500.010.000.010.00-5026,16662.50%
BAC170818C000260002017-08-11 1:07PM EDT26.000.010.000.010.00-25130,86578.13%
BAC170818C000265002017-08-17 10:24AM EDT26.500.010.000.010.00-1,5001,47793.75%
BAC170818C000270002017-08-18 10:14AM EDT27.000.010.000.010.00-5036,481106.25%
BAC170818C000275002017-07-28 11:45PM EDT27.500.010.000.010.00-44118.75%
BAC170818C000280002017-07-21 2:14PM EDT28.000.010.000.01-0.01-50.00%6028,369131.25%
BAC170818C000285002017-08-11 5:10PM EDT28.500.010.000.010.00-1515143.75%
BAC170818C000290002017-07-18 3:48PM EDT29.000.010.000.010.00-1136,649156.25%
BAC170818C000300002017-07-20 10:06AM EDT30.000.010.000.010.00-507,878175.00%
BAC170818C000310002017-06-02 11:57PM EDT31.000.010.000.010.00-51,761196.88%
BAC170818C000320002017-07-21 12:17PM EDT32.000.010.000.01-0.01-50.00%42,228218.75%
BAC170818C000330002017-06-02 11:57PM EDT33.000.010.000.010.00-4319237.50%
BAC170818C000340002017-06-02 11:57PM EDT34.000.020.000.010.00-40604262.50%
BAC170818C000350002017-06-02 11:57PM EDT35.000.010.000.010.00-10010,250275.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC170818P000080002017-06-02 11:58PM EDT8.000.010.000.010.00-400832750.00%
BAC170818P000100002017-06-02 11:57PM EDT10.000.010.000.010.00-13,297600.00%
BAC170818P000110002017-06-02 11:57PM EDT11.000.010.000.010.00-1021,220550.00%
BAC170818P000120002017-06-20 10:30AM EDT12.000.010.000.010.00-51,414487.50%
BAC170818P000130002017-08-10 12:59PM EDT13.000.010.000.010.00-101,489437.50%
BAC170818P000140002017-06-02 11:57PM EDT14.000.010.000.010.00-1984,157387.50%
BAC170818P000160002017-06-28 3:46PM EDT16.000.010.000.020.00-151,864318.75%
BAC170818P000180002017-06-30 12:17PM EDT18.000.010.000.020.00-55,369231.25%
BAC170818P000190002017-08-10 10:23AM EDT19.000.010.000.010.00-105,029175.00%
BAC170818P000200002017-08-17 9:41AM EDT20.000.010.000.010.00-419,631137.50%
BAC170818P000205002017-08-11 5:11PM EDT20.500.010.000.020.00-842,679134.38%
BAC170818P000210002017-07-28 3:35PM EDT21.000.010.000.020.00-3047,623115.63%
BAC170818P000215002017-07-28 11:45PM EDT21.500.030.010.020.00-1010103.13%
BAC170818P000220002017-08-18 10:41AM EDT22.000.010.000.010.00-4244,73668.75%
BAC170818P000225002017-08-18 10:49AM EDT22.500.010.000.010.00-142,46153.13%
BAC170818P000230002017-08-18 11:47AM EDT23.000.010.000.01-0.02-66.67%1,10995,33739.06%
BAC170818P000235002017-08-18 11:51AM EDT23.500.010.000.01-0.10-90.91%9,24232,28817.19%
BAC170818P000240002017-08-18 11:47AM EDT24.000.250.210.23-0.14-35.90%5,88448,1576.25%
BAC170818P000245002017-08-18 11:40AM EDT24.500.740.720.74-0.10-11.90%1,02812,01135.94%
BAC170818P000250002017-08-18 11:47AM EDT25.001.221.201.22-0.14-10.29%1,75227,7600.00%
BAC170818P000255002017-08-18 10:25AM EDT25.501.831.721.73+0.16+9.58%1294350.00%
BAC170818P000260002017-08-18 11:40AM EDT26.002.252.212.230.00-8526,29650.00%
BAC170818P000265002017-08-16 2:40PM EDT26.502.352.692.720.00-1172370.00%
BAC170818P000270002017-08-17 9:44AM EDT27.002.903.153.250.00-1650129.69%
BAC170818P000275002017-08-16 2:40PM EDT27.503.353.703.750.00-63475143.75%
BAC170818P000280002017-08-18 11:24AM EDT28.004.314.154.25+0.51+13.42%3132159.38%
BAC170818P000290002017-07-27 11:06AM EDT29.004.654.955.000.00-20310.00%
BAC170818P000300002017-08-09 12:29PM EDT30.005.366.106.200.00-41000.00%
BAC170818P000310002017-06-02 11:58PM EDT31.008.108.558.650.00-2110704.69%
BAC170818P000320002017-07-18 12:54PM EDT32.008.258.158.250.00-20262.50%
BAC170818P000330002017-07-19 10:20AM EDT33.008.849.159.250.00-2017284.38%
BAC170818P000340002017-07-24 9:58AM EDT34.0010.059.9510.000.00-5270.00%
BAC170818P000350002017-08-16 3:09PM EDT35.0010.8411.1511.250.00-129325.00%