NYSE - Delayed Quote USD

Bank of America Corporation (BAC)

Compare
39.24 -0.02 (-0.05%)
At close: June 14 at 4:00 PM EDT
39.23 -0.01 (-0.03%)
After hours: June 14 at 7:59 PM 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 6/7/2024 3:31 PM 15 24.80 24.10 24.30 0.00 0.00% 25 98 323.44%
BAC240621C00018000 6/13/2024 7:59 PM 18 21.33 20.15 22.35 0.00 0.00% 3 14 212.50%
BAC240621C00020000 6/10/2024 2:47 PM 20 19.58 19.15 19.45 0.00 0.00% 3 103 232.81%
BAC240621C00023000 6/7/2024 5:26 PM 23 17.00 15.15 18.40 0.00 0.00% 30 213 293.95%
BAC240621C00025000 6/14/2024 4:45 PM 25 14.35 14.15 14.35 0.39 2.79% 2 793 128.13%
BAC240621C00026000 6/6/2024 7:39 PM 26 13.75 12.15 14.30 0.00 0.00% 7,200 0 295.31%
BAC240621C00027000 6/14/2024 3:17 PM 27 12.25 12.15 12.45 -0.45 -3.54% 4 0 138.28%
BAC240621C00028000 6/14/2024 4:38 PM 28 11.30 11.15 11.45 0.09 0.80% 5 424 126.56%
BAC240621C00029000 6/10/2024 1:48 PM 29 10.40 10.10 10.45 0.00 0.00% 40 39 105.47%
BAC240621C00030000 6/14/2024 5:19 PM 30 9.10 9.20 9.30 0.00 0.00% 35 885 81.25%
BAC240621C00031000 6/10/2024 3:54 PM 31 8.63 8.20 8.35 0.00 0.00% 1 1 85.16%
BAC240621C00032000 6/12/2024 6:03 PM 32 7.55 7.20 7.35 0.00 0.00% 45 1,079 75.00%
BAC240621C00033000 6/14/2024 1:35 PM 33 6.50 6.20 6.35 -0.30 -4.41% 7 79 65.63%
BAC240621C00033500 6/10/2024 1:40 PM 33.5 5.85 5.70 5.90 0.00 0.00% - 7 66.80%
BAC240621C00034000 6/12/2024 2:03 PM 34 5.01 5.20 5.35 -0.69 -12.11% 2 98 55.86%
BAC240621C00034500 6/13/2024 2:09 PM 34.5 4.60 4.70 4.85 0.00 0.00% 1 21 50.78%
BAC240621C00035000 6/14/2024 7:30 PM 35 4.25 4.25 4.35 0.00 0.00% 23 3,839 51.17%
BAC240621C00035500 6/14/2024 7:30 PM 35.5 3.75 3.75 3.85 -0.45 -10.71% 4 1 53.13%
BAC240621C00036000 6/14/2024 5:56 PM 36 3.15 3.20 3.35 -0.23 -6.80% 1 217 47.46%
BAC240621C00036500 6/14/2024 7:30 PM 36.5 2.76 2.68 2.93 -0.04 -1.43% 18 81 49.22%
BAC240621C00037000 6/14/2024 5:32 PM 37 2.27 2.27 2.36 -0.10 -4.22% 15 1,029 36.82%
BAC240621C00037500 6/14/2024 6:33 PM 37.5 1.71 1.79 1.94 -0.09 -5.00% 37 109 36.82%
BAC240621C00038000 6/14/2024 7:51 PM 38 1.34 1.21 1.39 -0.06 -4.29% 128 39,420 26.56%
BAC240621C00038500 6/14/2024 7:59 PM 38.5 0.92 0.90 0.95 -0.08 -8.00% 543 1,443 23.05%
BAC240621C00039000 6/14/2024 7:59 PM 39 0.57 0.56 0.58 -0.08 -12.31% 4,322 20,718 20.80%
BAC240621C00039500 6/14/2024 7:59 PM 39.5 0.32 0.30 0.32 -0.07 -17.95% 5,127 4,390 20.12%
BAC240621C00040000 6/14/2024 7:59 PM 40 0.15 0.14 0.15 -0.03 -16.67% 5,608 42,841 19.53%
BAC240621C00040500 6/14/2024 7:57 PM 40.5 0.05 0.06 0.07 -0.05 -50.00% 5,135 13,803 20.02%
BAC240621C00041000 6/14/2024 7:46 PM 41 0.02 0.02 0.03 -0.03 -60.00% 1,922 28,675 20.51%
BAC240621C00041500 6/14/2024 7:52 PM 41.5 0.01 0.01 0.02 -0.01 -50.00% 1,381 2,544 23.05%
BAC240621C00042000 6/14/2024 7:37 PM 42 0.01 0.00 0.01 -0.01 -50.00% 2,495 17,960 24.22%
BAC240621C00042500 6/14/2024 3:47 PM 42.5 0.01 0.00 0.01 0.00 0.00% 183 667 27.34%
BAC240621C00043000 6/14/2024 2:31 PM 43 0.01 0.00 0.01 0.00 0.00% 4 1,178 30.47%
BAC240621C00043500 6/12/2024 4:52 PM 43.5 0.01 0.00 0.01 0.00 0.00% 21 404 34.38%
BAC240621C00044000 6/11/2024 6:08 PM 44 0.01 0.00 0.05 0.00 0.00% 1 417 48.44%
BAC240621C00044500 6/4/2024 1:51 PM 44.5 0.02 0.00 0.01 0.00 0.00% 1 201 40.63%
BAC240621C00045000 6/12/2024 2:22 PM 45 0.01 0.00 0.01 0.00 0.00% 3 9,670 43.75%
BAC240621C00046000 5/31/2024 5:49 PM 46 0.01 0.00 0.08 0.00 0.00% 5 7 60.55%
BAC240621C00047000 5/29/2024 2:07 PM 47 0.01 0.00 0.01 0.00 0.00% 1 3,098 50.00%
BAC240621C00048000 5/24/2024 4:55 PM 48 0.01 0.00 0.06 0.00 0.00% 43 44 70.31%
BAC240621C00049000 5/23/2024 4:35 PM 49 0.01 0.00 0.03 0.00 0.00% - 17 69.53%
BAC240621C00050000 6/7/2024 2:01 PM 50 0.01 0.00 0.01 0.00 0.00% 1 4,103 65.63%
BAC240621C00055000 5/9/2024 7:32 PM 55 0.01 0.00 0.01 0.00 0.00% 75 4,180 87.50%

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 2,664 293.75%
BAC240621P00014000 5/1/2024 2:09 PM 14 0.01 0.00 0.02 0.00 0.00% 1 1,467 275.00%
BAC240621P00015000 6/12/2024 5:38 PM 15 0.01 0.00 0.01 0.00 0.00% 20 213,079 243.75%
BAC240621P00018000 6/14/2024 1:30 PM 18 0.03 0.00 0.01 0.02 200.00% 1 26,309 196.88%
BAC240621P00020000 6/12/2024 2:08 PM 20 0.20 0.00 0.08 0.00 0.00% 2 12,594 220.31%
BAC240621P00023000 6/4/2024 6:37 PM 23 0.01 0.00 0.01 0.00 0.00% 7 21,269 137.50%
BAC240621P00025000 6/14/2024 2:31 PM 25 0.02 0.00 0.05 0.01 100.00% 3 57,085 143.75%
BAC240621P00026000 5/30/2024 3:02 PM 26 0.01 0.00 0.08 0.00 0.00% 3 1,032 141.41%
BAC240621P00027000 6/7/2024 2:16 PM 27 0.01 0.00 0.08 0.00 0.00% 4 2,025 129.69%
BAC240621P00028000 6/7/2024 7:36 PM 28 0.01 0.00 0.01 0.00 0.00% 1 73,317 90.63%
BAC240621P00029000 6/14/2024 4:36 PM 29 0.01 0.00 0.08 0.00 0.00% 7 2,333 107.81%
BAC240621P00030000 6/12/2024 3:57 PM 30 0.02 0.00 0.00 0.00 0.00% 25 50,708 50.00%
BAC240621P00031000 6/14/2024 5:38 PM 31 0.01 0.00 0.02 0.00 0.00% 136 10,458 71.88%
BAC240621P00032000 6/14/2024 5:22 PM 32 0.01 0.00 0.02 0.00 0.00% 458 30,777 62.50%
BAC240621P00033000 6/14/2024 7:14 PM 33 0.01 0.00 0.02 0.00 0.00% 2,320 19,512 54.69%
BAC240621P00033500 6/14/2024 2:31 PM 33.5 0.01 0.01 0.02 -0.02 -66.67% 8 650 53.13%
BAC240621P00034000 6/14/2024 7:41 PM 34 0.02 0.01 0.02 0.00 0.00% 396 27,739 50.78%
BAC240621P00034500 6/13/2024 5:52 PM 34.5 0.03 0.01 0.02 0.00 0.00% 77 400 46.09%
BAC240621P00035000 6/14/2024 7:45 PM 35 0.02 0.02 0.03 0.00 0.00% 4,132 61,104 44.92%
BAC240621P00035500 6/13/2024 2:25 PM 35.5 0.03 0.02 0.03 0.01 50.00% 35 391 40.23%
BAC240621P00036000 6/14/2024 6:19 PM 36 0.03 0.03 0.04 0.00 0.00% 37 13,075 37.50%
BAC240621P00036500 6/14/2024 6:09 PM 36.5 0.04 0.03 0.04 0.01 33.33% 504 7,476 32.81%
BAC240621P00037000 6/14/2024 7:07 PM 37 0.05 0.04 0.05 0.01 25.00% 52 22,897 29.30%
BAC240621P00037500 6/14/2024 7:53 PM 37.5 0.05 0.04 0.06 -0.02 -28.57% 165 2,842 25.00%
BAC240621P00038000 6/14/2024 7:49 PM 38 0.08 0.08 0.09 -0.02 -20.00% 774 15,318 22.07%
BAC240621P00038500 6/14/2024 7:54 PM 38.5 0.15 0.14 0.16 -0.01 -6.25% 3,525 11,892 20.12%
BAC240621P00039000 6/14/2024 7:58 PM 39 0.30 0.29 0.30 0.01 3.45% 4,752 14,915 18.95%
BAC240621P00039500 6/14/2024 7:59 PM 39.5 0.54 0.53 0.55 0.05 10.20% 1,326 3,840 18.75%
BAC240621P00040000 6/14/2024 7:38 PM 40 0.86 0.76 0.91 -0.07 -7.53% 297 10,276 19.53%
BAC240621P00040500 6/14/2024 7:30 PM 40.5 1.35 1.26 1.33 -0.08 -5.59% 108 603 20.02%
BAC240621P00041000 6/14/2024 6:55 PM 41 1.84 1.63 1.94 0.02 1.10% 77 4,557 34.08%
BAC240621P00041500 6/14/2024 5:30 PM 41.5 2.32 2.15 2.35 0.56 31.82% 3 11 32.23%
BAC240621P00042000 6/13/2024 7:05 PM 42 2.78 2.71 2.88 0.00 0.00% 16 38 40.04%
BAC240621P00042500 6/12/2024 3:50 PM 42.5 2.80 3.20 3.35 0.00 0.00% 2 0 41.80%
BAC240621P00043000 6/14/2024 3:19 PM 43 3.75 3.70 3.85 -0.43 -10.29% 1 17 46.09%
BAC240621P00044000 6/11/2024 1:47 PM 44 5.35 4.70 4.85 0.00 0.00% 5 10 54.69%
BAC240621P00044500 6/10/2024 4:47 PM 44.5 4.75 5.20 5.30 0.00 0.00% - 0 50.00%
BAC240621P00045000 4/30/2024 4:14 PM 45 7.55 6.35 7.45 0.00 0.00% 94 0 139.55%
BAC240621P00047000 5/7/2024 6:06 PM 47 9.10 7.45 7.65 0.00 0.00% 69 69 0.00%
BAC240621P00050000 5/30/2024 3:11 PM 50 11.30 10.70 10.85 0.00 0.00% 1 0 75.00%
BAC240621P00055000 5/14/2024 6:58 PM 55 16.45 15.75 15.85 0.00 0.00% 1 1 113.28%

Related Tickers

C Citigroup Inc.
59.33
-1.49%
 
JPM JPMorgan Chase & Co.
193.78
+0.06%
 
WFC Wells Fargo & Company
57.40
+0.23%
 
TD.TO The Toronto-Dominion Bank
74.53
-0.04%
 
TD The Toronto-Dominion Bank
54.24
-0.11%
 
BNS.TO The Bank of Nova Scotia
63.70
-1.41%
 
RY.TO Royal Bank of Canada
142.87
-0.38%
 
BMO.TO Bank of Montreal
114.86
-1.02%
 
HSBC HSBC Holdings plc
43.22
+0.02%
 
NA.TO National Bank of Canada
106.43
-1.24%