NYSE - Nasdaq Real Time Price USD

Bank of America Corporation (BAC)

Compare
39.32 +0.06 (+0.15%)
As of 11:43 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAC240614C00020000 6/4/2024 3:08 PM 20 19.62 19.15 19.40 0.00 0.00% 2 0 646.88%
BAC240614C00027000 6/14/2024 3:17 PM 27 12.23 12.20 13.15 0.62 5.34% 4 4 526.56%
BAC240614C00028000 5/28/2024 4:25 PM 28 11.45 11.20 11.40 0.00 0.00% 1 0 353.13%
BAC240614C00030000 6/12/2024 3:02 PM 30 9.75 9.25 9.40 0.00 0.00% 58 27 193.75%
BAC240614C00031000 5/15/2024 4:46 PM 31 8.03 7.80 8.40 0.00 0.00% 8 0 261.72%
BAC240614C00032000 6/6/2024 6:43 PM 32 7.65 6.45 7.35 0.00 0.00% 35 0 195.31%
BAC240614C00033000 6/12/2024 2:40 PM 33 6.77 6.30 6.40 0.00 0.00% 5 9 170.31%
BAC240614C00034000 6/13/2024 5:30 PM 34 5.22 5.25 5.70 0.00 0.00% 3 2 203.91%
BAC240614C00034500 6/4/2024 5:17 PM 34.5 5.02 4.75 5.25 0.00 0.00% 1 0 195.70%
BAC240614C00035000 6/12/2024 2:36 PM 35 4.79 4.15 4.40 0.00 0.00% 1 10 146.88%
BAC240614C00035500 6/11/2024 1:54 PM 35.5 3.40 3.70 3.90 0.00 0.00% 4 2 132.03%
BAC240614C00036000 6/14/2024 1:35 PM 36 3.45 3.20 3.50 0.25 7.81% 22 36 95.31%
BAC240614C00036500 6/12/2024 7:30 PM 36.5 2.67 2.69 2.94 0.00 0.00% 2 10 115.63%
BAC240614C00037000 6/14/2024 2:46 PM 37 2.08 2.22 2.37 -0.17 -7.56% 1 16 78.91%
BAC240614C00037500 6/14/2024 3:19 PM 37.5 1.75 1.82 2.37 0.03 1.74% 6 8 113.48%
BAC240614C00038000 6/14/2024 3:02 PM 38 1.26 1.32 1.36 0.00 0.00% 6 223 48.44%
BAC240614C00038500 6/14/2024 3:26 PM 38.5 0.85 0.82 0.85 0.03 3.66% 368 1,868 31.25%
BAC240614C00039000 6/14/2024 3:26 PM 39 0.36 0.37 0.37 -0.07 -16.28% 2,440 9,079 19.92%
BAC240614C00039500 6/14/2024 3:26 PM 39.5 0.06 0.05 0.06 -0.05 -41.67% 4,579 6,448 16.02%
BAC240614C00040000 6/14/2024 3:26 PM 40 0.01 0.00 0.01 -0.01 -50.00% 1,470 7,010 20.31%
BAC240614C00040500 6/14/2024 3:22 PM 40.5 0.01 0.00 0.01 0.00 0.00% 282 3,114 31.25%
BAC240614C00041000 6/14/2024 3:13 PM 41 0.01 0.00 0.01 0.00 0.00% 19 13,913 42.19%
BAC240614C00041500 6/14/2024 2:07 PM 41.5 0.01 0.00 0.01 0.00 0.00% 2 5,580 51.56%
BAC240614C00042000 6/12/2024 4:54 PM 42 0.01 0.00 0.01 0.00 0.00% 69 2,202 56.25%
BAC240614C00042500 6/11/2024 7:04 PM 42.5 0.01 0.00 0.01 0.00 0.00% 1 607 65.63%
BAC240614C00043000 6/12/2024 1:52 PM 43 0.01 0.00 0.01 0.00 0.00% 5 2,219 71.88%
BAC240614C00043500 6/6/2024 4:09 PM 43.5 0.01 0.00 0.01 0.00 0.00% 20 21 81.25%
BAC240614C00044000 6/5/2024 3:00 PM 44 0.01 0.00 0.01 0.00 0.00% 30 314 87.50%
BAC240614C00044500 6/4/2024 1:35 PM 44.5 0.01 0.00 0.01 0.00 0.00% 1 94 96.88%
BAC240614C00045000 6/11/2024 7:49 PM 45 0.01 0.00 0.01 0.00 0.00% 7 17 106.25%
BAC240614C00046000 5/24/2024 4:05 PM 46 0.01 0.00 0.01 0.00 0.00% 41 43 118.75%
BAC240614C00047000 5/24/2024 1:59 PM 47 0.02 0.00 0.01 0.00 0.00% 5 7 131.25%
BAC240614C00048000 5/23/2024 5:39 PM 48 0.01 0.00 0.01 0.00 0.00% 17 47 143.75%
BAC240614C00049000 5/23/2024 1:33 PM 49 0.01 0.00 0.01 0.00 0.00% - 5 162.50%
BAC240614C00050000 6/3/2024 5:26 PM 50 0.01 0.00 0.01 0.00 0.00% 1 1 175.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAC240614P00020000 6/4/2024 1:30 PM 20 0.01 0.00 0.01 0.00 0.00% 1 2 462.50%
BAC240614P00025000 6/5/2024 5:52 PM 25 0.02 0.00 0.01 0.00 0.00% - 24 312.50%
BAC240614P00028000 5/20/2024 2:39 PM 28 0.01 0.00 0.01 0.00 0.00% - 1 243.75%
BAC240614P00029000 6/3/2024 4:39 PM 29 0.01 0.00 0.01 0.00 0.00% 1 115 218.75%
BAC240614P00030000 6/4/2024 3:59 PM 30 0.01 0.00 0.01 0.00 0.00% 15 522 193.75%
BAC240614P00031000 6/3/2024 3:31 PM 31 0.01 0.00 0.01 0.00 0.00% 35 50 175.00%
BAC240614P00032000 6/5/2024 3:44 PM 32 0.01 0.00 0.01 0.00 0.00% 10 169 156.25%
BAC240614P00033000 6/11/2024 4:07 PM 33 0.01 0.00 0.01 0.00 0.00% 6 1,502 131.25%
BAC240614P00034000 6/11/2024 2:02 PM 34 0.01 0.00 0.01 0.00 0.00% 6 1,908 112.50%
BAC240614P00034500 6/11/2024 7:59 PM 34.5 0.02 0.00 0.01 0.00 0.00% 1,287 2,998 103.13%
BAC240614P00035000 6/13/2024 2:05 PM 35 0.02 0.00 0.01 0.00 0.00% 15 292 93.75%
BAC240614P00035500 6/11/2024 6:07 PM 35.5 0.02 0.00 0.01 0.00 0.00% 190 232 81.25%
BAC240614P00036000 6/14/2024 2:36 PM 36 0.01 0.00 0.01 0.00 0.00% 2 901 71.88%
BAC240614P00036500 6/13/2024 4:50 PM 36.5 0.01 0.00 0.01 0.00 0.00% 1 254 62.50%
BAC240614P00037000 6/14/2024 3:01 PM 37 0.01 0.00 0.01 0.00 0.00% 2 16,088 53.13%
BAC240614P00037500 6/14/2024 2:08 PM 37.5 0.01 0.00 0.01 0.00 0.00% 3 1,844 46.88%
BAC240614P00038000 6/14/2024 3:02 PM 38 0.01 0.00 0.01 0.00 0.00% 31 4,620 35.94%
BAC240614P00038500 6/14/2024 3:11 PM 38.5 0.01 0.00 0.01 -0.02 -66.67% 1,791 4,409 24.22%
BAC240614P00039000 6/14/2024 3:26 PM 39 0.05 0.03 0.04 -0.03 -37.50% 2,546 5,496 17.97%
BAC240614P00039500 6/14/2024 3:23 PM 39.5 0.23 0.21 0.23 -0.07 -23.33% 1,032 4,592 14.45%
BAC240614P00040000 6/14/2024 3:02 PM 40 0.82 0.67 0.70 0.04 5.13% 320 1,418 24.22%
BAC240614P00040500 6/13/2024 7:01 PM 40.5 1.54 1.15 1.30 0.27 21.26% 5 19 60.55%
BAC240614P00041000 6/13/2024 7:49 PM 41 1.75 1.55 1.76 0.00 0.00% 11 30 67.19%
BAC240614P00041500 6/13/2024 7:05 PM 41.5 2.33 2.09 2.29 0.00 0.00% 4 2 51.56%
BAC240614P00042000 6/12/2024 6:59 PM 42 2.56 2.55 2.82 0.00 0.00% 4 0 56.25%
BAC240614P00042500 6/13/2024 1:32 PM 42.5 3.40 3.15 3.25 0.00 0.00% 1 0 79.69%
BAC240614P00043000 6/7/2024 3:39 PM 43 3.30 3.55 3.80 0.00 0.00% 2 0 128.91%
BAC240614P00046000 5/17/2024 1:39 PM 46 6.73 6.35 6.80 0.00 0.00% 3 0 196.09%
BAC240614P00049000 6/13/2024 7:05 PM 49 9.68 9.55 9.80 0.00 0.00% 2 0 254.69%

Related Tickers

C Citigroup Inc.
59.47
-1.26%
 
JPM JPMorgan Chase & Co.
194.14
+0.25%
 
WFC Wells Fargo & Company
57.51
+0.42%
 
TD.TO The Toronto-Dominion Bank
74.29
-0.36%
 
TD The Toronto-Dominion Bank
54.05
-0.47%
 
BNS.TO The Bank of Nova Scotia
63.79
-1.27%
 
RY.TO Royal Bank of Canada
142.39
-0.71%
 
BMO.TO Bank of Montreal
114.73
-1.13%
 
HSBC HSBC Holdings plc
43.09
-0.29%
 
NA.TO National Bank of Canada
106.93
-0.78%