NYSE:BAC - Bank of America Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $29.30 +0.31 (+1.07 %) (As of 01/20/2019 09:40 AM ET)Previous Close$29.30Today's Range$28.71 - $29.4652-Week Range$22.66 - $33.05Volume95.37 million shsAverage Volume76.30 million shsMarket Capitalization$300.14 billionP/E Ratio11.23Dividend Yield2.05%Beta1.31 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Bank of America (NYSE:BAC) Options Chain Options Date: 1/15/2021 6/19/2020 1/17/2020 8/16/2019 6/21/2019 5/17/2019 3/15/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/25/2019$35.50$0.010Call000.6016560.0130061/25/2019$35.00$0.015Call000.5872060.0170111/25/2019$34.00$0.010Call040.481591 (-0.019133)0.0140641/25/2019$33.50$0.015Call000.470313 (+0.005484)0.0208221/25/2019$33.00$0.010Call0100 (+100)0.403413 (-0.050166)0.016431/25/2019$32.50$0.010Call000.366406 (-0.023691)0.0190581/25/2019$32.00$0.025Call110.372847 (+0.021776)0.0395471/25/2019$31.50$0.045Call033 (+33)0.366406 (+0.055649)0.0671351/25/2019$31.00$0.035Call1,1591,623 (+1568)0.293109 (+0.005863)0.0648321/25/2019$30.50$0.060Call400645 (+604)0.271721 (-0.016361)0.108641/25/2019$30.00$0.125Call24,0805,027 (+4671)0.265888 (-0.011473)0.1999441/25/2019$29.50$0.245Call6,5493,826 (+3688)0.26158 (-0.011543)0.3363931/25/2019$29.00$0.450Call10,2097,766 (+1775)0.262922 (-0.008283)0.5076561/25/2019$28.50$0.745Call16,71224,130 (+23379)0.266311 (-0.005294)0.6774451/25/2019$28.00$1.120Call5,0816,080 (+1202)0.271336 (-0.003233)0.8141751/25/2019$27.50$1.570Call2,1648,303 (-8302)0.299793 (+0.018382)0.8884971/25/2019$27.00$2.000Call1,3429,862 (-3927)0.182783 (-0.11556)0.9960211/25/2019$26.50$2.435Call6789,035 (-1994)011/25/2019$26.00$2.980Call96510,444 (-5716)011/25/2019$25.50$3.450Call3361,452 (-113)011/25/2019$25.00$3.950Call1851,986 (-174)011/25/2019$24.50$4.450Call8663 (-36)011/25/2019$24.00$5.025Call1,252990 (-45)0.664648 (+0.135931)0.9757131/25/2019$23.50$5.475Call2338 (-1)0.4166671/25/2019$23.00$5.975Call4432 (-178)0.4121/25/2019$22.50$6.525Call0340.857111 (+0.85701)0.9804591/25/2019$22.00$7.050Call0341.02784 (+0.148682)0.9707191/25/2019$21.50$7.475Call0250.2678571/25/2019$21.00$7.950Call0150.279311/25/2019$20.50$8.450Call030.2566671/25/2019$20.00$8.975Call043 (+1)0.5529031/25/2019$19.00$9.950Call0001/25/2019$18.50$10.450Call0550.3588241/25/2019$18.00$11.000Call051.185010.9974931/25/2019$17.00$11.975Call0001/25/2019$16.50$12.475Call0001/25/2019$35.50$6.550Put000.757456-0.9640561/25/2019$35.00$6.050Put000.713706-0.9616731/25/2019$34.00$5.050Put000.618037 (+0.382397)-0.9577931/25/2019$33.50$4.550Put000.569159 (+0.006958)-0.9552721/25/2019$33.00$4.050Put000.523252 (+0.001972)-0.9508481/25/2019$32.50$3.525Put000.410385 (+0.200915)-0.9720531/25/2019$32.00$3.030Put100.379335 (+0.058647)-0.9620121/25/2019$31.50$2.615Put3500.459448 (-0.007588)-0.8834291/25/2019$31.00$2.055Put02 (+2)0.323499 (+0.002811)-0.9188511/25/2019$30.50$1.580Put35 (+5)0.293254 (-0.016543)-0.8767251/25/2019$30.00$1.165Put1941 (+39)0.296875 (+0.015415)-0.7765891/25/2019$29.50$0.760Put309221 (+221)0.270015 (-0.004733)-0.6600091/25/2019$29.00$0.465Put5,7571,502 (+1487)0.273499 (-0.003439)-0.492921/25/2019$28.50$0.255Put3,9902,274 (+1665)0.271835 (-0.006278)-0.3254511/25/2019$28.00$0.135Put2,1681,586 (+1487)0.283266 (+0.003324)-0.1952731/25/2019$27.50$0.070Put1,6811,184 (+835)0.299504 (+0.008457)-0.1102141/25/2019$27.00$0.045Put2901,330 (+893)0.335496 (+0.02821)-0.0689561/25/2019$26.50$0.025Put1181,225 (+205)0.355017 (+0.038082)-0.0398471/25/2019$26.00$0.015Put1922,166 (+949)0.385496 (+0.051648)-0.0245371/25/2019$25.50$0.015Put601,135 (+86)0.432466 (+0.073593)-0.0198031/25/2019$25.00$0.010Put382,176 (-29)0.4684 (+0.048621)-0.0135021/25/2019$24.50$0.005Put731,608 (+342)0.480568 (+0.011628)-0.0073921/25/2019$24.00$0.005Put2101,079 (+110)0.524457 (+0.078785)-0.0060011/25/2019$23.50$0.005Put211,532 (-30)0.582212 (+0.077676)-0.0058791/25/2019$23.00$0.005Put11,240 (-26)0.628711 (+0.069372)-0.0048461/25/2019$22.50$0.015Put01,002 (-20)0.793297 (+0.123703)-0.0117581/25/2019$22.00$0.010Put02710.81 (+0.149374)-0.0081641/25/2019$21.50$0.010Put05060.863222 (+0.14968)-0.0073671/25/2019$21.00$0.010Put0193 (-12)0.931695 (+0.091524)-0.0072921/25/2019$20.50$0.010Put01850.984091 (+0.091525)-0.0064681/25/2019$20.00$0.010Put05891.04381 (+0.097625)-0.0059631/25/2019$19.00$0.010Put01321.1787 (+0.107343)-0.0054681/25/2019$18.50$0.010Put001.23833 (+0.095543)-0.0049031/25/2019$18.00$0.010Put021.32859 (+0.135803)-0.0052721/25/2019$17.00$0.010Put001.48125 (+0.13125)-0.0049261/25/2019$16.50$0.010Put001.53125 (+0.13125)-0.004026End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/20/2019 by MarketBeat.com StaffFeatured Article: How to use beta for portfolio diversification
