At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:59 PM EDT
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 5:55 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% | 40 | 4,180 | 87.50% |
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 5:21 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 | 0.00 | 0.00 | 0.00% | 2,320 | 19,512 | 25.00% |
BAC240621P00033500 | 6/14/2024 2:52 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 7:39 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% | 1 | 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 | 13.65 | 15.90 | 0.00 | 0.00% | 1 | 1 | 138.67% |
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%