NYSE - Delayed Quote USD
Bank of America Corporation (BAC)
At close: October 31 at 4:00 PM EDT
Pre-Market: 4:58 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241101C00030000 | 10/25/2024 3:42 PM | 30 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BAC241101C00031000 | 10/28/2024 2:10 PM | 31 | 11.29 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BAC241101C00033000 | 10/31/2024 6:58 PM | 33 | 8.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAC241101C00035000 | 10/31/2024 6:58 PM | 35 | 6.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAC241101C00036000 | 10/25/2024 7:50 PM | 36 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| BAC241101C00036500 | 10/21/2024 4:05 PM | 36.5 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BAC241101C00037000 | 10/30/2024 7:06 PM | 37 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BAC241101C00037500 | 10/21/2024 1:43 PM | 37.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BAC241101C00038000 | 10/30/2024 2:11 PM | 38 | 4.92 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| BAC241101C00038500 | 10/28/2024 4:28 PM | 38.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BAC241101C00039000 | 10/31/2024 5:19 PM | 39 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BAC241101C00039500 | 10/31/2024 3:01 PM | 39.5 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAC241101C00040000 | 10/31/2024 7:59 PM | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 0.00% |
| BAC241101C00040500 | 10/31/2024 7:53 PM | 40.5 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BAC241101C00041000 | 10/31/2024 7:59 PM | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 270 | 0 | 0.00% |
| BAC241101C00041500 | 10/31/2024 7:39 PM | 41.5 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 803 | 0 | 0.00% |
| BAC241101C00042000 | 10/31/2024 7:59 PM | 42 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1,253 | 0 | 3.13% |
| BAC241101C00042500 | 10/31/2024 7:59 PM | 42.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7,420 | 0 | 12.50% |
| BAC241101C00043000 | 10/31/2024 7:59 PM | 43 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,335 | 0 | 12.50% |
| BAC241101C00043500 | 10/31/2024 7:59 PM | 43.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 767 | 0 | 25.00% |
| BAC241101C00044000 | 10/31/2024 7:49 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 473 | 0 | 25.00% |
| BAC241101C00044500 | 10/31/2024 1:39 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BAC241101C00045000 | 10/30/2024 3:03 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BAC241101C00045500 | 10/31/2024 3:02 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BAC241101C00046000 | 10/29/2024 7:51 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BAC241101C00046500 | 10/28/2024 4:54 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BAC241101C00047000 | 10/21/2024 3:26 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BAC241101C00047500 | 10/18/2024 2:19 PM | 47.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| BAC241101C00048000 | 10/28/2024 2:43 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BAC241101C00049000 | 10/16/2024 4:04 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| BAC241101C00050000 | 10/28/2024 6:50 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241101P00025000 | 10/30/2024 7:25 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BAC241101P00029000 | 10/11/2024 4:03 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BAC241101P00030000 | 10/9/2024 3:24 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BAC241101P00031000 | 10/25/2024 7:42 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,924 | 0 | 50.00% |
| BAC241101P00032000 | 10/14/2024 7:12 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 50.00% |
| BAC241101P00033000 | 10/25/2024 7:54 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,089 | 0 | 50.00% |
| BAC241101P00034000 | 10/29/2024 2:59 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BAC241101P00035000 | 10/31/2024 3:16 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BAC241101P00036000 | 10/25/2024 5:43 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BAC241101P00036500 | 10/28/2024 5:12 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| BAC241101P00037000 | 10/30/2024 4:35 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BAC241101P00037500 | 10/30/2024 2:54 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BAC241101P00038000 | 10/31/2024 3:59 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| BAC241101P00038500 | 10/29/2024 3:44 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 252 | 0 | 50.00% |
| BAC241101P00039000 | 10/30/2024 7:51 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| BAC241101P00039500 | 10/31/2024 7:51 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 793 | 0 | 25.00% |
| BAC241101P00040000 | 10/31/2024 7:46 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,673 | 0 | 25.00% |
| BAC241101P00040500 | 10/31/2024 7:48 PM | 40.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,328 | 0 | 12.50% |
| BAC241101P00041000 | 10/31/2024 7:59 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,933 | 0 | 12.50% |
| BAC241101P00041500 | 10/31/2024 7:59 PM | 41.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 4,074 | 0 | 6.25% |
| BAC241101P00042000 | 10/31/2024 7:59 PM | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 11,065 | 0 | 0.00% |
| BAC241101P00042500 | 10/31/2024 7:59 PM | 42.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2,260 | 0 | 0.00% |
| BAC241101P00043000 | 10/31/2024 7:52 PM | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 275 | 0 | 0.00% |
| BAC241101P00043500 | 10/30/2024 6:46 PM | 43.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 0.00% |
| BAC241101P00044000 | 10/31/2024 5:36 PM | 44 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| BAC241101P00044500 | 10/29/2024 7:30 PM | 44.5 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAC241101P00045000 | 10/31/2024 6:34 PM | 45 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BAC241101P00045500 | 10/31/2024 4:54 PM | 45.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAC241101P00046000 | 10/31/2024 7:00 PM | 46 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| BAC241101P00048000 | 10/31/2024 7:00 PM | 48 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| BAC241101P00050000 | 10/14/2024 7:43 PM | 50 | 8.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
C Citigroup Inc.
64.17
-0.51%
JPM JPMorgan Chase & Co.
221.92
-1.11%
WFC Wells Fargo & Company
64.92
-0.75%
HSBC HSBC Holdings plc
46.13
-0.22%
TD.TO The Toronto-Dominion Bank
76.97
-0.54%
TD The Toronto-Dominion Bank
55.27
-0.68%
UBS UBS Group AG
30.68
-2.14%
RY.TO Royal Bank of Canada
168.39
-2.01%
BNS.TO The Bank of Nova Scotia
71.69
-1.33%
BMO.TO Bank of Montreal
126.88
-0.67%