NYSE - Nasdaq Real Time Price • USD
Bank of America Corporation (BAC)
As of 9:37 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00014000 | 5/16/2024 7:45 PM | 14 | 25.22 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 30 | 0.00% |
| BAC240517C00015000 | 4/23/2024 2:31 PM | 15 | 23.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 15 | 0.00% |
| BAC240517C00020000 | 5/14/2024 3:42 PM | 20 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 122 | 0.00% |
| BAC240517C00021000 | 5/16/2024 6:59 PM | 21 | 18.22 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 38 | 0.00% |
| BAC240517C00022000 | 5/16/2024 7:53 PM | 22 | 17.07 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 182 | 0.00% |
| BAC240517C00023000 | 4/23/2024 1:39 PM | 23 | 15.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 83 | 0.00% |
| BAC240517C00024000 | 5/1/2024 6:56 PM | 24 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 236 | 0.00% |
| BAC240517C00025000 | 5/16/2024 7:40 PM | 25 | 14.32 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 313 | 0.00% |
| BAC240517C00026000 | 5/16/2024 6:59 PM | 26 | 13.22 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 2,083 | 0.00% |
| BAC240517C00027000 | 5/15/2024 3:33 PM | 27 | 11.96 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,586 | 0.00% |
| BAC240517C00028000 | 5/16/2024 7:37 PM | 28 | 11.23 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 1,710 | 0.00% |
| BAC240517C00029000 | 5/16/2024 3:19 PM | 29 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,068 | 0.00% |
| BAC240517C00030000 | 5/16/2024 6:16 PM | 30 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 2,425 | 0.00% |
| BAC240517C00031000 | 5/16/2024 3:16 PM | 31 | 8.13 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 3,016 | 0.00% |
| BAC240517C00031500 | 5/9/2024 6:53 PM | 31.5 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BAC240517C00032000 | 5/16/2024 5:33 PM | 32 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,092 | 0.00% |
| BAC240517C00032500 | 5/9/2024 4:27 PM | 32.5 | 5.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BAC240517C00033000 | 5/16/2024 7:48 PM | 33 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 6,712 | 0.00% |
| BAC240517C00033500 | 5/16/2024 6:42 PM | 33.5 | 5.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| BAC240517C00034000 | 5/16/2024 7:59 PM | 34 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 10,269 | 0.00% |
| BAC240517C00034500 | 5/15/2024 7:42 PM | 34.5 | 4.37 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 27 | 0.00% |
| BAC240517C00035000 | 5/16/2024 7:23 PM | 35 | 4.26 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 10,390 | 0.00% |
| BAC240517C00035500 | 5/16/2024 7:38 PM | 35.5 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 39 | 0.00% |
| BAC240517C00036000 | 5/16/2024 7:59 PM | 36 | 3.24 | 0.00 | 0.00 | 0.00 | 0.00% | 501 | 22,777 | 0.00% |
| BAC240517C00036500 | 5/16/2024 3:49 PM | 36.5 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 194 | 0.00% |
| BAC240517C00037000 | 5/16/2024 7:58 PM | 37 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 569 | 41,481 | 0.00% |
| BAC240517C00037500 | 5/16/2024 7:14 PM | 37.5 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 4,311 | 0.00% |
| BAC240517C00038000 | 5/16/2024 7:59 PM | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,878 | 33,570 | 0.00% |
| BAC240517C00038500 | 5/16/2024 7:53 PM | 38.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2,063 | 10,989 | 0.00% |
| BAC240517C00039000 | 5/16/2024 7:59 PM | 39 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 9,284 | 33,215 | 0.00% |
| BAC240517C00039500 | 5/16/2024 7:59 PM | 39.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5,061 | 5,576 | 3.13% |
| BAC240517C00040000 | 5/16/2024 7:55 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4,630 | 36,675 | 12.50% |
| BAC240517C00040500 | 5/16/2024 4:22 PM | 40.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2,014 | 12.50% |
| BAC240517C00041000 | 5/15/2024 7:57 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,296 | 5,783 | 25.00% |
| BAC240517C00041500 | 5/14/2024 7:02 PM | 41.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,001 | 1,525 | 25.00% |
| BAC240517C00042000 | 5/16/2024 6:22 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 985 | 25.00% |
| BAC240517C00043000 | 5/16/2024 1:36 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 303 | 50.00% |
| BAC240517C00044000 | 4/25/2024 3:09 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 751 | 50.00% |
| BAC240517C00045000 | 5/15/2024 3:49 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 834 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00013000 | 5/14/2024 2:06 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,296 | 50.00% |
| BAC240517P00014000 | 4/17/2024 6:37 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 632 | 50.00% |
| BAC240517P00015000 | 4/17/2024 6:36 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 3,657 | 50.00% |
| BAC240517P00020000 | 4/18/2024 6:11 PM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36,636 | 50.00% |
| BAC240517P00021000 | 5/8/2024 2:02 PM | 21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12,842 | 50.00% |
| BAC240517P00022000 | 4/15/2024 1:38 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6,966 | 50.00% |
| BAC240517P00023000 | 4/25/2024 2:19 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,236 | 50.00% |
| BAC240517P00024000 | 5/2/2024 3:40 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,931 | 50.00% |
| BAC240517P00025000 | 5/15/2024 3:49 PM | 25 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10,862 | 50.00% |
| BAC240517P00026000 | 5/6/2024 5:52 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,857 | 100.00% |
| BAC240517P00027000 | 5/16/2024 6:07 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5,867 | 50.00% |
| BAC240517P00028000 | 5/13/2024 4:37 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4,990 | 50.00% |
| BAC240517P00029000 | 5/7/2024 2:07 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 28,095 | 50.00% |
| BAC240517P00030000 | 5/13/2024 5:07 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11,629 | 50.00% |
| BAC240517P00031000 | 5/10/2024 2:13 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5,495 | 50.00% |
| BAC240517P00031500 | 5/9/2024 1:39 PM | 31.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 117 | 50.00% |
| BAC240517P00032000 | 5/16/2024 3:12 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 20,765 | 50.00% |
| BAC240517P00032500 | 5/9/2024 7:36 PM | 32.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 32 | 50.00% |
| BAC240517P00033000 | 5/16/2024 6:27 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8,076 | 50.00% |
| BAC240517P00033500 | 5/13/2024 4:04 PM | 33.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| BAC240517P00034000 | 5/15/2024 3:26 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 38,505 | 50.00% |
| BAC240517P00034500 | 5/15/2024 1:33 PM | 34.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,696 | 50.00% |
| BAC240517P00035000 | 5/16/2024 7:40 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 18,929 | 50.00% |
| BAC240517P00035500 | 5/15/2024 2:53 PM | 35.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,364 | 50.00% |
| BAC240517P00036000 | 5/16/2024 2:28 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 17,361 | 50.00% |
| BAC240517P00036500 | 5/16/2024 7:25 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 6,417 | 50.00% |
| BAC240517P00037000 | 5/16/2024 7:31 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 13,784 | 25.00% |
| BAC240517P00037500 | 5/16/2024 6:57 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 10,867 | 25.00% |
| BAC240517P00038000 | 5/16/2024 7:59 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,841 | 15,072 | 25.00% |
| BAC240517P00038500 | 5/16/2024 7:53 PM | 38.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,786 | 6,937 | 12.50% |
| BAC240517P00039000 | 5/16/2024 7:59 PM | 39 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5,547 | 7,801 | 6.25% |
| BAC240517P00039500 | 5/16/2024 7:59 PM | 39.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1,153 | 1,660 | 0.00% |
| BAC240517P00040000 | 5/16/2024 7:57 PM | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 1,929 | 0.00% |
| BAC240517P00040500 | 5/16/2024 1:40 PM | 40.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| BAC240517P00041000 | 5/16/2024 7:48 PM | 41 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 12 | 0.00% |
| BAC240517P00041500 | 5/16/2024 1:45 PM | 41.5 | 2.56 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| BAC240517P00042000 | 5/16/2024 3:21 PM | 42 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BAC240517P00043000 | 5/15/2024 7:22 PM | 43 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1 | 0.00% |
| BAC240517P00044000 | 4/17/2024 7:08 PM | 44 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BAC240517P00045000 | 5/13/2024 2:53 PM | 45 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAC240517P00047000 | 5/15/2024 7:22 PM | 47 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 5 | 0.00% |
Related Tickers
JPM JPMorgan Chase & Co.
203.63
+0.57%
C Citigroup Inc.
64.23
+0.14%
WFC Wells Fargo & Company
61.13
+0.12%
TD.TO The Toronto-Dominion Bank
77.35
-0.15%
RY.TO Royal Bank of Canada
144.38
+0.04%
TD The Toronto-Dominion Bank
56.78
-0.18%
BNS.TO The Bank of Nova Scotia
65.77
+0.11%
HSBC HSBC Holdings plc
44.35
-0.18%
CM.TO Canadian Imperial Bank of Commerce
66.76
+0.21%
BMO.TO Bank of Montreal
128.77
+0.12%