NYSE - Nasdaq Real Time Price USD
Bank of America Corporation (BAC)
41.19
+0.35
+(0.87%)
As of 12:11:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250509C00025000 | 4/25/2025 3:02 PM | 25 | 14.76 | 16.15 | 16.25 | 0.00 | 0.00% | 2 | 3 | 196.88% |
| BAC250509C00027000 | 4/22/2025 3:42 PM | 27 | 11.40 | 14.15 | 14.45 | 0.00 | 0.00% | - | 3 | 256.25% |
| BAC250509C00029000 | 4/29/2025 9:30 AM | 29 | 10.00 | 12.10 | 12.25 | 0.00 | 0.00% | 2 | 2 | 195.31% |
| BAC250509C00030000 | 4/16/2025 10:36 AM | 30 | 7.65 | 10.95 | 11.20 | 0.00 | 0.00% | 15 | 17 | 131.25% |
| BAC250509C00031000 | 5/6/2025 10:17 AM | 31 | 10.05 | 10.10 | 10.25 | 0.00 | 0.00% | 3 | 4 | 163.28% |
| BAC250509C00032000 | 4/30/2025 9:55 AM | 32 | 7.01 | 9.10 | 9.20 | 0.00 | 0.00% | 20 | 26 | 106.25% |
| BAC250509C00033000 | 5/2/2025 3:05 PM | 33 | 8.12 | 8.10 | 8.25 | 0.00 | 0.00% | 1 | 40 | 132.03% |
| BAC250509C00034000 | 5/6/2025 12:48 PM | 34 | 7.07 | 7.10 | 7.25 | 0.00 | 0.00% | 1 | 127 | 117.19% |
| BAC250509C00034500 | 4/30/2025 9:55 AM | 34.5 | 4.57 | 6.55 | 6.70 | 0.00 | 0.00% | 20 | 65 | 78.13% |
| BAC250509C00035000 | 5/7/2025 9:51 AM | 35 | 6.06 | 6.15 | 6.25 | 0.01 | 0.17% | 10 | 214 | 71.88% |
| BAC250509C00035500 | 5/1/2025 2:41 PM | 35.5 | 4.85 | 5.65 | 5.75 | 0.00 | 0.00% | 2 | 20 | 65.63% |
| BAC250509C00036000 | 5/6/2025 12:55 PM | 36 | 5.17 | 5.15 | 5.25 | 0.17 | 3.40% | 2 | 277 | 59.38% |
| BAC250509C00036500 | 5/6/2025 10:00 AM | 36.5 | 4.40 | 4.65 | 4.75 | 0.00 | 0.00% | 5 | 34 | 56.25% |
| BAC250509C00037000 | 5/6/2025 1:32 PM | 37 | 4.00 | 4.10 | 4.25 | 0.00 | 0.00% | 24 | 615 | 72.66% |
| BAC250509C00037500 | 5/6/2025 3:45 PM | 37.5 | 3.50 | 3.65 | 3.70 | 0.00 | 0.00% | 21 | 111 | 43.75% |
| BAC250509C00038000 | 5/7/2025 11:22 AM | 38 | 3.20 | 3.15 | 3.20 | -0.15 | -4.48% | 1 | 749 | 39.06% |
| BAC250509C00038500 | 5/6/2025 3:13 PM | 38.5 | 2.60 | 2.65 | 2.74 | 0.00 | 0.00% | 22 | 332 | 48.05% |
| BAC250509C00039000 | 5/7/2025 11:36 AM | 39 | 2.23 | 2.21 | 2.25 | 0.25 | 12.63% | 64 | 1,230 | 42.58% |
| BAC250509C00039500 | 5/7/2025 11:15 AM | 39.5 | 1.69 | 1.73 | 1.77 | 0.02 | 1.20% | 42 | 617 | 37.89% |
| BAC250509C00040000 | 5/7/2025 11:39 AM | 40 | 1.30 | 1.29 | 1.32 | 0.24 | 22.64% | 430 | 4,295 | 35.16% |
| BAC250509C00040500 | 5/7/2025 11:32 AM | 40.5 | 0.89 | 0.90 | 0.91 | 0.10 | 12.66% | 203 | 1,693 | 32.81% |
| BAC250509C00041000 | 5/7/2025 11:38 AM | 41 | 0.54 | 0.55 | 0.56 | 0.14 | 35.00% | 340 | 7,299 | 30.66% |
| BAC250509C00041500 | 5/7/2025 11:36 AM | 41.5 | 0.27 | 0.29 | 0.30 | 0.06 | 28.57% | 459 | 18,871 | 29.10% |
| BAC250509C00042000 | 5/7/2025 11:41 AM | 42 | 0.14 | 0.13 | 0.14 | 0.03 | 27.27% | 683 | 5,954 | 28.32% |
| BAC250509C00042500 | 5/7/2025 11:37 AM | 42.5 | 0.06 | 0.05 | 0.06 | 0.02 | 66.67% | 185 | 4,823 | 28.52% |
| BAC250509C00043000 | 5/7/2025 11:36 AM | 43 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 219 | 4,616 | 30.47% |
| BAC250509C00043500 | 5/7/2025 11:24 AM | 43.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 60 | 1,330 | 33.99% |
| BAC250509C00044000 | 5/7/2025 10:16 AM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,814 | 35.16% |
| BAC250509C00044500 | 5/7/2025 10:17 AM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,065 | 40.63% |
| BAC250509C00045000 | 5/5/2025 12:34 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 2,251 | 45.31% |
| BAC250509C00045500 | 5/2/2025 12:44 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 487 | 50.00% |
| BAC250509C00046000 | 5/6/2025 1:37 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,033 | 50.00% |
| BAC250509C00047000 | 5/1/2025 11:18 AM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 862 | 1,205 | 59.38% |
| BAC250509C00048000 | 4/8/2025 9:59 AM | 48 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 351 | 65.63% |
| BAC250509C00049000 | 5/6/2025 11:35 AM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 203 | 75.00% |
| BAC250509C00050000 | 4/23/2025 3:26 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 422 | 476 | 81.25% |
| BAC250509C00052000 | 4/2/2025 12:15 PM | 52 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250509P00025000 | 4/24/2025 9:30 AM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 429 | 196.88% |
| BAC250509P00026000 | 4/21/2025 3:50 PM | 26 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 33 | 187.50% |
| BAC250509P00027000 | 4/24/2025 9:31 AM | 27 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 168.75% |
| BAC250509P00028000 | 4/29/2025 2:26 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 45 | 156.25% |
| BAC250509P00029000 | 5/6/2025 2:06 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,426 | 143.75% |
| BAC250509P00030000 | 4/29/2025 2:42 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 190 | 131.25% |
| BAC250509P00031000 | 5/6/2025 12:45 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,832 | 118.75% |
| BAC250509P00032000 | 5/6/2025 10:53 AM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,827 | 106.25% |
| BAC250509P00033000 | 5/5/2025 3:57 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 672 | 93.75% |
| BAC250509P00034000 | 5/5/2025 9:30 AM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 620 | 84.38% |
| BAC250509P00034500 | 5/2/2025 3:59 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,071 | 1,091 | 78.13% |
| BAC250509P00035000 | 5/5/2025 9:51 AM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 2,417 | 71.88% |
| BAC250509P00035500 | 5/2/2025 3:38 PM | 35.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 690 | 65.63% |
| BAC250509P00036000 | 5/6/2025 3:30 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 628 | 2,055 | 59.38% |
| BAC250509P00036500 | 5/6/2025 3:29 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,210 | 56.25% |
| BAC250509P00037000 | 5/7/2025 9:30 AM | 37 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,617 | 50.00% |
| BAC250509P00037500 | 5/7/2025 11:18 AM | 37.5 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,827 | 51.56% |
| BAC250509P00038000 | 5/7/2025 10:09 AM | 38 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 4,443 | 47.66% |
| BAC250509P00038500 | 5/7/2025 9:38 AM | 38.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 105 | 687 | 44.14% |
| BAC250509P00039000 | 5/7/2025 10:38 AM | 39 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,298 | 5,640 | 39.84% |
| BAC250509P00039500 | 5/7/2025 11:07 AM | 39.5 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 280 | 1,755 | 35.74% |
| BAC250509P00040000 | 5/7/2025 11:40 AM | 40 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 823 | 2,473 | 33.59% |
| BAC250509P00040500 | 5/7/2025 11:39 AM | 40.5 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 462 | 2,370 | 31.64% |
| BAC250509P00041000 | 5/7/2025 11:40 AM | 41 | 0.34 | 0.33 | 0.34 | -0.23 | -40.35% | 1,472 | 2,578 | 28.91% |
| BAC250509P00041500 | 5/7/2025 11:41 AM | 41.5 | 0.58 | 0.58 | 0.59 | -0.29 | -32.95% | 253 | 661 | 28.13% |
| BAC250509P00042000 | 5/7/2025 11:39 AM | 42 | 0.93 | 0.93 | 0.95 | -0.16 | -14.68% | 69 | 383 | 28.91% |
| BAC250509P00042500 | 5/7/2025 11:28 AM | 42.5 | 1.40 | 1.33 | 1.37 | -0.25 | -15.15% | 2 | 26 | 29.30% |
| BAC250509P00043000 | 5/7/2025 11:40 AM | 43 | 1.82 | 1.81 | 1.85 | -0.38 | -17.27% | 21 | 68 | 33.40% |
| BAC250509P00043500 | 4/30/2025 3:50 PM | 43.5 | 3.75 | 2.30 | 2.36 | 0.00 | 0.00% | - | 2 | 41.80% |
| BAC250509P00044000 | 5/6/2025 3:37 PM | 44 | 3.00 | 2.72 | 2.84 | 0.00 | 0.00% | 5 | 15 | 44.14% |
| BAC250509P00045000 | 5/5/2025 3:13 PM | 45 | 3.65 | 3.80 | 3.90 | 0.00 | 0.00% | 1 | 3 | 58.59% |
| BAC250509P00046000 | 4/23/2025 2:14 PM | 46 | 6.90 | 4.75 | 4.90 | 0.00 | 0.00% | - | 0 | 60.94% |
| BAC250509P00047000 | 4/28/2025 11:03 AM | 47 | 7.15 | 5.80 | 5.90 | 0.00 | 0.00% | 2 | 0 | 80.47% |
| BAC250509P00048000 | 4/30/2025 11:00 AM | 48 | 8.70 | 6.70 | 6.90 | 0.00 | 0.00% | - | 2 | 104.69% |
| BAC250509P00050000 | 4/23/2025 2:14 PM | 50 | 10.90 | 8.75 | 8.90 | 0.00 | 0.00% | - | 0 | 96.88% |
| BAC250509P00051000 | 4/30/2025 3:50 PM | 51 | 11.25 | 9.40 | 9.90 | 0.00 | 0.00% | - | 2 | 135.94% |
| BAC250509P00052000 | 4/30/2025 3:50 PM | 52 | 12.25 | 10.70 | 10.90 | 0.00 | 0.00% | - | 2 | 145.31% |
| BAC250509P00055000 | 4/23/2025 2:14 PM | 55 | 15.90 | 13.75 | 14.15 | 0.00 | 0.00% | - | 0 | 186.72% |
Related Tickers
C Citigroup Inc.
70.33
+1.23%
JPM JPMorgan Chase & Co.
251.83
+1.03%
WFC Wells Fargo & Company
74.17
+0.94%
HSBC HSBC Holdings plc
56.52
-0.19%
TD.TO The Toronto-Dominion Bank
87.96
+0.58%
TD The Toronto-Dominion Bank
63.82
+0.58%
SAN Banco Santander, S.A.
7.20
+0.56%
RY.TO Royal Bank of Canada
166.66
+0.73%
BNS.TO The Bank of Nova Scotia
69.33
+0.61%
BCS Barclays PLC
16.01
-0.62%