BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC200131C000270002020-01-13 3:24PM EST27.007.956.856.950.00--50162.30%
BAC200131C000275002020-01-21 10:05AM EST27.506.956.356.450.00--1152.34%
BAC200131C000280002020-01-17 11:29AM EST28.006.675.805.950.00--20139.06%
BAC200131C000285002020-01-23 10:18AM EST28.505.305.305.450.00--36129.30%
BAC200131C000290002020-01-16 12:42PM EST29.005.804.854.950.00-100122.27%
BAC200131C000295002020-01-08 3:47PM EST29.505.554.354.450.00--13112.31%
BAC200131C000300002020-01-21 2:38PM EST30.004.383.854.050.00-1024107.42%
BAC200131C000305002020-01-17 11:13AM EST30.504.203.353.450.00-4892.38%
BAC200131C000310002020-01-22 12:19PM EST31.003.302.882.930.00-119382.62%
BAC200131C000315002020-01-24 9:48AM EST31.502.402.392.42+0.06+2.56%21672.27%
BAC200131C000320002020-01-23 10:19AM EST32.001.851.911.940.00-412163.09%
BAC200131C000325002020-01-23 3:18PM EST32.501.781.421.440.00-178452.25%
BAC200131C000330002020-01-24 9:49AM EST33.000.990.970.99-0.21-17.50%8434444.14%
BAC200131C000335002020-01-24 9:51AM EST33.500.600.590.61-0.17-22.08%1892,84937.70%
BAC200131C000340002020-01-24 9:51AM EST34.000.300.300.32-0.13-30.23%6391,26032.81%
BAC200131C000345002020-01-24 9:51AM EST34.500.130.120.13-0.05-27.78%3113,26328.91%
BAC200131C000350002020-01-24 9:51AM EST35.000.060.050.06-0.02-25.00%1536,33629.30%
BAC200131C000355002020-01-24 9:51AM EST35.500.030.020.030.00-429,39430.47%
BAC200131C000360002020-01-23 3:53PM EST36.000.010.010.020.00-5137,00333.59%
BAC200131C000365002020-01-23 3:48PM EST36.500.010.010.020.00-411,28439.06%
BAC200131C000370002020-01-23 1:40PM EST37.000.010.010.010.00-761,44139.06%
BAC200131C000375002020-01-21 2:52PM EST37.500.010.010.010.00-650843.75%
BAC200131C000380002020-01-17 3:55PM EST38.000.020.010.030.00-8150453.91%
BAC200131C000385002020-01-15 10:16AM EST38.500.010.010.010.00-5312553.13%
BAC200131C000390002020-01-17 12:40PM EST39.000.010.000.020.00-113457.03%
BAC200131C000395002020-01-13 12:09PM EST39.500.020.000.020.00-211660.94%
BAC200131C000400002020-01-21 1:32PM EST40.000.010.000.010.00-8036759.38%
BAC200131C000405002020-01-10 3:33PM EST40.500.010.000.020.00-3568.75%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAC200131P000260002019-12-16 12:00AM EST26.000.01-0.030.00--0107.81%
BAC200131P000290002020-01-09 9:35AM EST29.000.020.000.030.00-2259.38%
BAC200131P000295002020-01-07 12:05PM EST29.500.040.000.030.00-63653.91%
BAC200131P000300002020-01-21 10:05AM EST30.000.010.000.020.00-71550.00%
BAC200131P000305002020-01-23 2:03PM EST30.500.010.000.020.00-274243.75%
BAC200131P000310002020-01-23 3:50PM EST31.000.010.000.020.00-25085937.50%
BAC200131P000315002020-01-23 1:05PM EST31.500.030.010.020.00-27931.25%
BAC200131P000320002020-01-24 9:39AM EST32.000.030.020.030.00-383126.56%
BAC200131P000325002020-01-24 9:45AM EST32.500.050.040.050.00-128022.66%
BAC200131P000330002020-01-24 9:50AM EST33.000.100.090.10+0.02+25.00%727,90618.95%
BAC200131P000335002020-01-24 9:51AM EST33.500.210.190.21+0.06+40.00%1389,07314.65%
BAC200131P000340002020-01-24 9:48AM EST34.000.420.390.40+0.11+35.48%2613,8830.00%
BAC200131P000345002020-01-23 3:50PM EST34.500.710.700.73+0.15+26.79%253,8550.00%
BAC200131P000350002020-01-24 9:49AM EST35.001.151.121.15+0.31+36.90%151,8080.00%
BAC200131P000355002020-01-23 2:52PM EST35.501.281.611.640.00-216150.00%
BAC200131P000360002020-01-23 2:02PM EST36.001.872.092.120.00-691960.00%
BAC200131P000365002020-01-22 9:38AM EST36.502.132.582.620.00-1480.00%
BAC200131P000370002020-01-14 3:46PM EST37.001.853.053.200.00-8201550.00%
BAC200131P000375002020-01-14 3:50PM EST37.502.293.553.700.00-3700.00%
BAC200131P000380002020-01-16 2:00PM EST38.003.304.054.150.00-100.00%