NYSE - Delayed Quote USD

Bank of America Corporation (BAC)

Compare
39.51 +0.27 (+0.69%)
At close: June 17 at 4:00 PM EDT
39.40 -0.11 (-0.28%)
Pre-Market: 7:05 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAC240621C00013000 11/3/2023 1:45 PM 13 15.90 18.00 18.75 0.00 0.00% 6 7 0.00%
BAC240621C00015000 6/17/2024 6:52 PM 15 24.40 0.00 0.00 0.00 0.00% 6 98 0.00%
BAC240621C00018000 6/13/2024 7:59 PM 18 21.33 0.00 0.00 0.00 0.00% 3 14 0.00%
BAC240621C00020000 6/17/2024 2:56 PM 20 19.25 0.00 0.00 0.00 0.00% 7 103 0.00%
BAC240621C00023000 6/17/2024 7:55 PM 23 16.49 0.00 0.00 0.00 0.00% 3 213 0.00%
BAC240621C00025000 6/17/2024 6:08 PM 25 14.35 0.00 0.00 0.00 0.00% 100 776 0.00%
BAC240621C00026000 6/6/2024 7:39 PM 26 13.75 0.00 0.00 0.00 0.00% 7,200 0 0.00%
BAC240621C00027000 6/14/2024 3:17 PM 27 12.25 0.00 0.00 0.00 0.00% 4 4 0.00%
BAC240621C00028000 6/17/2024 6:36 PM 28 11.49 0.00 0.00 0.00 0.00% 23 423 0.00%
BAC240621C00029000 6/10/2024 1:48 PM 29 10.40 0.00 0.00 0.00 0.00% 40 39 0.00%
BAC240621C00030000 6/17/2024 6:32 PM 30 9.50 0.00 0.00 0.00 0.00% 36 854 0.00%
BAC240621C00031000 6/10/2024 3:54 PM 31 8.63 0.00 0.00 0.00 0.00% 1 1 0.00%
BAC240621C00032000 6/12/2024 6:03 PM 32 7.55 0.00 0.00 0.00 0.00% 45 1,079 0.00%
BAC240621C00033000 6/17/2024 3:02 PM 33 6.30 0.00 0.00 0.00 0.00% 15 102 0.00%
BAC240621C00033500 6/17/2024 3:02 PM 33.5 5.80 0.00 0.00 0.00 0.00% 30 30 0.00%
BAC240621C00034000 6/17/2024 3:02 PM 34 5.33 0.00 0.00 0.00 0.00% 23 113 0.00%
BAC240621C00034500 6/13/2024 2:09 PM 34.5 4.60 0.00 0.00 0.00 0.00% 1 21 0.00%
BAC240621C00035000 6/17/2024 7:50 PM 35 4.50 0.00 0.00 0.00 0.00% 13 3,843 0.00%
BAC240621C00035500 6/14/2024 7:30 PM 35.5 3.75 0.00 0.00 0.00 0.00% 4 3 0.00%
BAC240621C00036000 6/17/2024 7:02 PM 36 3.40 0.00 0.00 0.00 0.00% 6 220 0.00%
BAC240621C00036500 6/17/2024 7:52 PM 36.5 3.00 0.00 0.00 0.00 0.00% 5 98 0.00%
BAC240621C00037000 6/17/2024 6:52 PM 37 2.48 0.00 0.00 0.00 0.00% 26 1,042 0.00%
BAC240621C00037500 6/17/2024 5:49 PM 37.5 1.91 0.00 0.00 0.00 0.00% 7 91 0.00%
BAC240621C00038000 6/17/2024 7:56 PM 38 1.58 0.00 0.00 0.00 0.00% 745 38,777 0.00%
BAC240621C00038500 6/17/2024 7:59 PM 38.5 1.09 0.00 0.00 0.00 0.00% 567 1,015 0.00%
BAC240621C00039000 6/17/2024 7:58 PM 39 0.68 0.00 0.00 0.00 0.00% 2,069 21,222 0.00%
BAC240621C00039500 6/17/2024 7:59 PM 39.5 0.37 0.00 0.00 0.00 0.00% 4,160 6,640 0.00%
BAC240621C00040000 6/17/2024 7:59 PM 40 0.16 0.00 0.00 0.00 0.00% 5,059 48,292 3.13%
BAC240621C00040500 6/17/2024 7:59 PM 40.5 0.06 0.00 0.00 0.00 0.00% 1,727 18,774 6.25%
BAC240621C00041000 6/17/2024 7:56 PM 41 0.01 0.00 0.00 0.00 0.00% 2,796 28,966 12.50%
BAC240621C00041500 6/17/2024 7:58 PM 41.5 0.01 0.00 0.00 0.00 0.00% 159 3,689 12.50%
BAC240621C00042000 6/17/2024 7:57 PM 42 0.01 0.00 0.00 0.00 0.00% 359 17,042 12.50%
BAC240621C00042500 6/14/2024 3:47 PM 42.5 0.01 0.00 0.00 0.00 0.00% 183 650 25.00%
BAC240621C00043000 6/17/2024 5:24 PM 43 0.01 0.00 0.00 0.00 0.00% 6 1,174 25.00%
BAC240621C00043500 6/12/2024 4:52 PM 43.5 0.01 0.00 0.00 0.00 0.00% 21 404 25.00%
BAC240621C00044000 6/11/2024 6:08 PM 44 0.01 0.00 0.00 0.00 0.00% 1 417 25.00%
BAC240621C00044500 6/4/2024 1:51 PM 44.5 0.02 0.00 0.00 0.00 0.00% 1 201 25.00%
BAC240621C00045000 6/12/2024 2:22 PM 45 0.01 0.00 0.00 0.00 0.00% 3 9,670 25.00%
BAC240621C00046000 5/31/2024 5:49 PM 46 0.01 0.00 0.00 0.00 0.00% 5 7 25.00%
BAC240621C00047000 5/29/2024 2:07 PM 47 0.01 0.00 0.00 0.00 0.00% 1 3,098 50.00%
BAC240621C00048000 5/24/2024 4:55 PM 48 0.01 0.00 0.00 0.00 0.00% 43 44 50.00%
BAC240621C00049000 5/23/2024 4:35 PM 49 0.01 0.00 0.00 0.00 0.00% - 17 50.00%
BAC240621C00050000 6/7/2024 2:01 PM 50 0.01 0.00 0.00 0.00 0.00% 1 4,103 50.00%
BAC240621C00055000 5/9/2024 7:32 PM 55 0.01 0.00 0.01 0.00 0.00% 75 4,180 112.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAC240621P00013000 4/29/2024 5:58 PM 13 0.02 0.00 0.02 0.00 0.00% 1 2,664 393.75%
BAC240621P00014000 5/1/2024 2:09 PM 14 0.01 0.00 0.02 0.00 0.00% 1 1,467 368.75%
BAC240621P00015000 6/17/2024 7:12 PM 15 0.01 0.00 0.00 0.00 0.00% 1 213,080 50.00%
BAC240621P00018000 6/14/2024 1:30 PM 18 0.03 0.00 0.00 0.00 0.00% 1 26,309 50.00%
BAC240621P00020000 6/12/2024 2:08 PM 20 0.20 0.00 0.00 0.00 0.00% 2 12,594 50.00%
BAC240621P00023000 6/4/2024 6:37 PM 23 0.01 0.00 0.00 0.00 0.00% 7 21,269 50.00%
BAC240621P00025000 6/14/2024 2:31 PM 25 0.02 0.00 0.00 0.00 0.00% 3 57,082 50.00%
BAC240621P00026000 6/17/2024 5:31 PM 26 0.05 0.00 0.00 0.00 0.00% 6 1,032 50.00%
BAC240621P00027000 6/7/2024 2:16 PM 27 0.01 0.00 0.00 0.00 0.00% 4 2,025 50.00%
BAC240621P00028000 6/7/2024 7:36 PM 28 0.01 0.00 0.00 0.00 0.00% 1 73,317 50.00%
BAC240621P00029000 6/14/2024 4:36 PM 29 0.01 0.00 0.00 0.00 0.00% 7 2,333 50.00%
BAC240621P00030000 6/17/2024 1:30 PM 30 0.01 0.00 0.00 0.00 0.00% 1 50,708 50.00%
BAC240621P00031000 6/14/2024 5:38 PM 31 0.01 0.00 0.00 0.00 0.00% 136 10,458 50.00%
BAC240621P00032000 6/17/2024 1:46 PM 32 0.02 0.00 0.00 0.00 0.00% 5 30,975 50.00%
BAC240621P00033000 6/17/2024 2:55 PM 33 0.01 0.00 0.00 0.00 0.00% 1 20,464 50.00%
BAC240621P00033500 6/17/2024 2:01 PM 33.5 0.01 0.00 0.00 0.00 0.00% 375 1,024 50.00%
BAC240621P00034000 6/17/2024 3:27 PM 34 0.01 0.00 0.00 0.00 0.00% 1,846 28,630 25.00%
BAC240621P00034500 6/17/2024 5:38 PM 34.5 0.01 0.00 0.00 0.00 0.00% 1,549 1,946 25.00%
BAC240621P00035000 6/17/2024 7:17 PM 35 0.01 0.00 0.00 0.00 0.00% 4,306 61,451 25.00%
BAC240621P00035500 6/17/2024 6:34 PM 35.5 0.01 0.00 0.00 0.00 0.00% 1,343 1,753 25.00%
BAC240621P00036000 6/17/2024 7:45 PM 36 0.01 0.00 0.00 0.00 0.00% 76 13,095 25.00%
BAC240621P00036500 6/17/2024 5:21 PM 36.5 0.02 0.00 0.00 0.00 0.00% 80 7,959 25.00%
BAC240621P00037000 6/17/2024 7:26 PM 37 0.03 0.00 0.00 0.00 0.00% 168 22,937 12.50%
BAC240621P00037500 6/17/2024 7:55 PM 37.5 0.02 0.00 0.00 0.00 0.00% 102 2,981 12.50%
BAC240621P00038000 6/17/2024 7:59 PM 38 0.04 0.00 0.00 0.00 0.00% 595 15,584 12.50%
BAC240621P00038500 6/17/2024 7:57 PM 38.5 0.06 0.00 0.00 0.00 0.00% 1,449 13,895 6.25%
BAC240621P00039000 6/17/2024 7:59 PM 39 0.14 0.00 0.00 0.00 0.00% 4,031 14,885 3.13%
BAC240621P00039500 6/17/2024 7:59 PM 39.5 0.31 0.00 0.00 0.00 0.00% 1,882 4,693 0.20%
BAC240621P00040000 6/17/2024 7:41 PM 40 0.66 0.00 0.00 0.00 0.00% 60 10,372 0.00%
BAC240621P00040500 6/17/2024 7:35 PM 40.5 1.10 0.00 0.00 0.00 0.00% 18 588 0.00%
BAC240621P00041000 6/17/2024 2:27 PM 41 1.69 0.00 0.00 0.00 0.00% 1 2,071 0.00%
BAC240621P00041500 6/17/2024 5:41 PM 41.5 2.17 0.00 0.00 0.00 0.00% 5 12 0.00%
BAC240621P00042000 6/13/2024 7:05 PM 42 2.78 0.00 0.00 0.00 0.00% 16 38 0.00%
BAC240621P00042500 6/12/2024 3:50 PM 42.5 2.80 0.00 0.00 0.00 0.00% 2 0 0.00%
BAC240621P00043000 6/14/2024 3:19 PM 43 3.75 0.00 0.00 0.00 0.00% 1 18 0.00%
BAC240621P00044000 6/11/2024 1:47 PM 44 5.35 0.00 0.00 0.00 0.00% 5 0 0.00%
BAC240621P00044500 6/10/2024 4:47 PM 44.5 4.75 0.00 0.00 0.00 0.00% - 0 0.00%
BAC240621P00045000 4/30/2024 4:14 PM 45 7.55 6.35 7.45 0.00 0.00% 94 0 198.34%
BAC240621P00047000 5/7/2024 6:06 PM 47 9.10 7.45 7.65 0.00 0.00% 69 69 92.19%
BAC240621P00050000 5/30/2024 3:11 PM 50 11.30 0.00 0.00 0.00 0.00% 1 0 0.00%
BAC240621P00055000 5/14/2024 6:58 PM 55 16.45 15.75 15.85 0.00 0.00% 1 1 212.11%

Related Tickers

C Citigroup Inc.
60.06
+1.23%
 
JPM JPMorgan Chase & Co.
194.98
+0.62%
 
WFC Wells Fargo & Company
58.24
+1.46%
 
TD.TO The Toronto-Dominion Bank
73.88
-0.87%
 
TD The Toronto-Dominion Bank
53.85
-0.72%
 
BNS.TO The Bank of Nova Scotia
63.65
-0.08%
 
RY.TO Royal Bank of Canada
142.28
-0.41%
 
NA.TO National Bank of Canada
106.21
-0.21%
 
BMO.TO Bank of Montreal
114.97
+0.10%
 
HSBC HSBC Holdings plc
43.70
+1.11%