NYSE - Nasdaq Real Time Price • USD
Bank of America Corporation (BAC)
At close: 4:00 PM EDT
After hours: 7:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00020000 | 4/19/2024 2:44 PM | 20 | 16.87 | 16.35 | 19.40 | 0.00 | 0.00% | 1 | 1 | 555.08% |
| BAC240426C00026000 | 4/17/2024 3:43 PM | 26 | 9.50 | 10.30 | 13.25 | 0.00 | 0.00% | - | 1 | 354.69% |
| BAC240426C00027000 | 4/19/2024 1:34 PM | 27 | 11.35 | 9.75 | 12.35 | 1.85 | 19.47% | 4 | 30 | 341.41% |
| BAC240426C00028000 | 4/17/2024 3:43 PM | 28 | 7.45 | 9.35 | 11.30 | 0.00 | 0.00% | - | 103 | 310.16% |
| BAC240426C00029000 | 4/23/2024 2:47 PM | 29 | 9.20 | 8.25 | 10.30 | 1.10 | 13.58% | 1 | 2 | 285.55% |
| BAC240426C00030000 | 4/23/2024 4:12 PM | 30 | 8.45 | 7.35 | 9.30 | 1.60 | 23.36% | 4 | 4 | 261.52% |
| BAC240426C00031000 | 4/18/2024 1:57 PM | 31 | 4.70 | 7.35 | 8.40 | 0.00 | 0.00% | 2 | 279 | 191.21% |
| BAC240426C00031500 | 4/16/2024 3:18 PM | 31.5 | 3.15 | 6.80 | 6.95 | 0.00 | 0.00% | - | 0 | 75.00% |
| BAC240426C00032000 | 4/22/2024 5:52 PM | 32 | 5.80 | 6.35 | 7.25 | 0.00 | 0.00% | 32 | 175 | 161.91% |
| BAC240426C00032500 | 4/22/2024 5:52 PM | 32.5 | 5.30 | 5.80 | 5.95 | 0.00 | 0.00% | 1 | 179 | 62.50% |
| BAC240426C00033000 | 4/23/2024 2:11 PM | 33 | 5.17 | 5.35 | 5.45 | 1.17 | 29.25% | 25 | 140 | 75.00% |
| BAC240426C00033500 | 4/23/2024 1:50 PM | 33.5 | 4.65 | 4.85 | 4.95 | 0.32 | 7.39% | 5 | 172 | 68.75% |
| BAC240426C00034000 | 4/23/2024 7:31 PM | 34 | 4.30 | 4.35 | 4.45 | 0.53 | 14.06% | 176 | 710 | 62.50% |
| BAC240426C00034500 | 4/23/2024 4:32 PM | 34.5 | 3.85 | 2.46 | 3.95 | 1.10 | 40.00% | 8 | 836 | 68.75% |
| BAC240426C00035000 | 4/23/2024 7:27 PM | 35 | 3.35 | 3.30 | 3.45 | 0.61 | 22.26% | 62 | 1,798 | 61.33% |
| BAC240426C00035500 | 4/23/2024 7:57 PM | 35.5 | 2.86 | 2.68 | 2.94 | 0.60 | 26.55% | 71 | 1,949 | 52.15% |
| BAC240426C00036000 | 4/23/2024 7:57 PM | 36 | 2.38 | 2.26 | 2.49 | 0.58 | 32.22% | 1,485 | 7,006 | 51.95% |
| BAC240426C00036500 | 4/23/2024 7:48 PM | 36.5 | 1.80 | 1.88 | 1.99 | 0.47 | 35.34% | 1,204 | 2,064 | 43.75% |
| BAC240426C00037000 | 4/23/2024 7:58 PM | 37 | 1.38 | 1.37 | 1.46 | 0.49 | 55.06% | 2,881 | 6,483 | 32.03% |
| BAC240426C00037500 | 4/23/2024 7:59 PM | 37.5 | 0.97 | 0.93 | 1.00 | 0.44 | 83.02% | 4,247 | 7,681 | 27.34% |
| BAC240426C00038000 | 4/23/2024 7:59 PM | 38 | 0.57 | 0.56 | 0.58 | 0.30 | 111.11% | 9,336 | 5,088 | 22.95% |
| BAC240426C00038500 | 4/23/2024 7:59 PM | 38.5 | 0.29 | 0.27 | 0.29 | 0.16 | 123.08% | 8,076 | 3,688 | 21.88% |
| BAC240426C00039000 | 4/23/2024 7:59 PM | 39 | 0.11 | 0.10 | 0.11 | 0.07 | 175.00% | 2,794 | 2,915 | 20.70% |
| BAC240426C00039500 | 4/23/2024 7:59 PM | 39.5 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 7,063 | 842 | 21.49% |
| BAC240426C00040000 | 4/23/2024 7:57 PM | 40 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 5,273 | 3,888 | 24.22% |
| BAC240426C00040500 | 4/23/2024 3:54 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,084 | 26.56% |
| BAC240426C00041000 | 4/23/2024 2:30 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 697 | 31.25% |
| BAC240426C00041500 | 4/15/2024 7:31 PM | 41.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 85.55% |
| BAC240426C00042000 | 4/22/2024 2:59 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 351 | 40.63% |
| BAC240426C00043000 | 4/22/2024 2:06 PM | 43 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 83 | 54.69% |
| BAC240426C00044000 | 4/22/2024 3:44 PM | 44 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 26 | 53.13% |
| BAC240426C00045000 | 4/9/2024 4:25 PM | 45 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 104 | 125.78% |
| BAC240426C00046000 | 4/8/2024 3:09 PM | 46 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 36 | 59 | 133.20% |
| BAC240426C00047000 | 4/22/2024 1:30 PM | 47 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 11 | 144.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00020000 | 4/22/2024 5:20 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 7 | 225.00% |
| BAC240426P00025000 | 4/11/2024 7:53 PM | 25 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1 | 162.50% |
| BAC240426P00026000 | 4/10/2024 7:42 PM | 26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 35 | 150.00% |
| BAC240426P00027000 | 4/12/2024 5:24 PM | 27 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 44 | 134.38% |
| BAC240426P00028000 | 4/16/2024 1:58 PM | 28 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 528 | 233.98% |
| BAC240426P00029000 | 4/18/2024 4:45 PM | 29 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 218 | 109.38% |
| BAC240426P00030000 | 4/18/2024 2:57 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 203 | 90.63% |
| BAC240426P00031000 | 4/19/2024 5:06 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 195 | 81.25% |
| BAC240426P00031500 | 4/22/2024 4:37 PM | 31.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 75.00% |
| BAC240426P00032000 | 4/23/2024 6:48 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 637 | 68.75% |
| BAC240426P00032500 | 4/22/2024 1:37 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 235 | 533 | 62.50% |
| BAC240426P00033000 | 4/23/2024 3:33 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,891 | 59.38% |
| BAC240426P00033500 | 4/22/2024 4:47 PM | 33.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,088 | 2,193 | 53.13% |
| BAC240426P00034000 | 4/23/2024 5:54 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,013 | 53.13% |
| BAC240426P00034500 | 4/23/2024 7:50 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 219 | 2,235 | 46.88% |
| BAC240426P00035000 | 4/23/2024 7:59 PM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 99 | 4,479 | 46.09% |
| BAC240426P00035500 | 4/23/2024 7:32 PM | 35.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 239 | 1,591 | 40.63% |
| BAC240426P00036000 | 4/23/2024 7:53 PM | 36 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,136 | 4,672 | 34.38% |
| BAC240426P00036500 | 4/23/2024 7:48 PM | 36.5 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,426 | 4,584 | 30.47% |
| BAC240426P00037000 | 4/23/2024 7:59 PM | 37 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 10,988 | 6,530 | 26.95% |
| BAC240426P00037500 | 4/23/2024 7:59 PM | 37.5 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 7,390 | 2,926 | 23.63% |
| BAC240426P00038000 | 4/23/2024 7:59 PM | 38 | 0.17 | 0.17 | 0.19 | -0.35 | -67.31% | 4,240 | 654 | 21.58% |
| BAC240426P00038500 | 4/23/2024 7:59 PM | 38.5 | 0.41 | 0.38 | 0.40 | -0.46 | -52.87% | 1,705 | 47 | 20.61% |
| BAC240426P00039000 | 4/23/2024 7:59 PM | 39 | 0.74 | 0.70 | 0.74 | -0.50 | -40.32% | 72 | 67 | 20.70% |
| BAC240426P00040000 | 4/23/2024 6:34 PM | 40 | 1.75 | 1.23 | 1.70 | -0.54 | -23.58% | 205 | 169 | 32.42% |
| BAC240426P00041000 | 4/23/2024 4:12 PM | 41 | 2.65 | 2.52 | 4.70 | -0.60 | -18.46% | 11 | 2 | 122.66% |
| BAC240426P00041500 | 4/17/2024 6:08 PM | 41.5 | 5.79 | 2.64 | 3.20 | 0.00 | 0.00% | - | 0 | 51.56% |
| BAC240426P00042000 | 4/17/2024 6:41 PM | 42 | 6.30 | 2.96 | 3.75 | 0.00 | 0.00% | 9 | 0 | 65.43% |
| BAC240426P00043000 | 4/15/2024 2:46 PM | 43 | 6.80 | 4.50 | 4.70 | 0.00 | 0.00% | - | 0 | 68.75% |
| BAC240426P00046000 | 4/10/2024 5:19 PM | 46 | 9.30 | 6.10 | 8.45 | 0.00 | 0.00% | - | 0 | 190.04% |
Related Tickers
JPM JPMorgan Chase & Co.
192.14
+1.44%
WFC Wells Fargo & Company
60.94
-0.26%
C Citigroup Inc.
62.67
+2.82%
TD.TO The Toronto-Dominion Bank
80.51
+0.30%
BNS.TO The Bank of Nova Scotia
64.60
+0.14%
RY.TO Royal Bank of Canada
136.41
+0.35%
TD The Toronto-Dominion Bank
58.92
+0.61%
CM.TO Canadian Imperial Bank of Commerce
65.61
+0.44%
BMO.TO Bank of Montreal
128.11
+0.59%
HSBC HSBC Holdings plc
41.89
+0.65%