S&P 500   3,117.43 (+0.15%)
DOW   27,677.79 (+0.10%)
QQQ   202.83 (+0.20%)
FB   199.36 (+0.33%)
MSFT   149.93 (+0.05%)
GOOGL   1,326.96 (+0.61%)
AMZN   1,740.48 (-1.15%)
NVDA   208.74 (-0.32%)
MU   46.62 (+0.69%)
TSLA   330.37 (-0.80%)
T   38.19 (+0.24%)
AMD   39.62 (-0.18%)
NFLX   302.86 (-0.48%)
BAC   33.09 (-0.18%)
DIS   147.44 (-0.57%)
S&P 500   3,117.43 (+0.15%)
DOW   27,677.79 (+0.10%)
QQQ   202.83 (+0.20%)
FB   199.36 (+0.33%)
MSFT   149.93 (+0.05%)
GOOGL   1,326.96 (+0.61%)
AMZN   1,740.48 (-1.15%)
NVDA   208.74 (-0.32%)
MU   46.62 (+0.69%)
TSLA   330.37 (-0.80%)
T   38.19 (+0.24%)
AMD   39.62 (-0.18%)
NFLX   302.86 (-0.48%)
BAC   33.09 (-0.18%)
DIS   147.44 (-0.57%)
S&P 500   3,117.43 (+0.15%)
DOW   27,677.79 (+0.10%)
QQQ   202.83 (+0.20%)
FB   199.36 (+0.33%)
MSFT   149.93 (+0.05%)
GOOGL   1,326.96 (+0.61%)
AMZN   1,740.48 (-1.15%)
NVDA   208.74 (-0.32%)
MU   46.62 (+0.69%)
TSLA   330.37 (-0.80%)
T   38.19 (+0.24%)
AMD   39.62 (-0.18%)
NFLX   302.86 (-0.48%)
BAC   33.09 (-0.18%)
DIS   147.44 (-0.57%)
S&P 500   3,117.43 (+0.15%)
DOW   27,677.79 (+0.10%)
QQQ   202.83 (+0.20%)
FB   199.36 (+0.33%)
MSFT   149.93 (+0.05%)
GOOGL   1,326.96 (+0.61%)
AMZN   1,740.48 (-1.15%)
NVDA   208.74 (-0.32%)
MU   46.62 (+0.69%)
TSLA   330.37 (-0.80%)
T   38.19 (+0.24%)
AMD   39.62 (-0.18%)
NFLX   302.86 (-0.48%)
BAC   33.09 (-0.18%)
DIS   147.44 (-0.57%)
Log in

Bank of America Options Chain and Prices (NYSE:BAC)

$33.09
-0.06 (-0.18 %)
(As of 12/5/2019 04:00 PM ET)
Today's Range
$33.00
Now: $33.09
$33.22
50-Day Range
$29.98
MA: $32.32
$33.50
52-Week Range
$22.66
Now: $33.09
$33.75
Volume37.99 million shs
Average Volume55.00 million shs
Market Capitalization$297.65 billion
P/E Ratio12.68
Dividend Yield2.19%
Beta1.63

Options Chain

Bank of America (NYSE:BAC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/6/2019$40.50$0.005Call0105 (+100)1.13122 (+0.119099)0.006156
12/6/2019$40.00$0.015Call001.22625 (+0.236975)0.01534
12/6/2019$39.00$0.010Call001.02386 (+0.107276)0.011817
12/6/2019$38.00$0.010Call060.896875 (+0.187247)0.014392
12/6/2019$37.50$0.005Call010.727653 (+0.020642)0.007468
12/6/2019$37.00$0.005Call0120.669435 (+0.089974)0.008886
12/6/2019$36.50$0.010Call0157 (+5)0.659822 (+0.079421)0.017118
12/6/2019$36.00$0.005Call0830.545054 (+0.079978)0.012223
12/6/2019$35.50$0.005Call09730.446974 (+0.031725)0.010811
12/6/2019$35.00$0.005Call02,144 (-6)0.385938 (+0.033216)0.016291
12/6/2019$34.50$0.005Call315,291 (+59)0.301052 (+0.014434)0.019229
12/6/2019$34.00$0.015Call15,99329,605 (+584)0.261459 (+0.001408)0.056591
12/6/2019$33.50$0.045Call8,16216,399 (+6964)0.208579 (-0.009685)0.186155
12/6/2019$33.00$0.195Call26,11019,066 (+14264)0.144574 (-0.065477)0.718681
12/6/2019$32.50$0.660Call32,9469,068 (+2061)0.222054 (+0.006584)0.947855
12/6/2019$32.00$1.160Call6,5931,966 (+268)0.343738 (+0.125875)0.965966
12/6/2019$31.50$1.660Call2,351855 (+6)0.460755 (+0.149137)0.972749
12/6/2019$31.00$2.160Call1,151396 (+3)0.573792 (+0.166272)0.978858
12/6/2019$30.50$2.660Call980367 (-67)0.678771 (+0.159009)0.982139
12/6/2019$30.00$3.150Call819249 (+2)0.423438 (-0.164043)1
12/6/2019$29.50$3.675Call081.0202 (+0.240386)0.96909
12/6/2019$29.00$4.175Call054 (-2)1.13008 (+0.411328)0.972272
12/6/2019$28.50$4.675Call0171.23954 (+0.446625)0.975128
12/6/2019$28.00$5.175Call076 (+9)1.3505 (+0.482008)0.977596
12/6/2019$27.50$5.675Call021.48032 (+0.322986)0.978288
12/6/2019$27.00$6.175Call011.59343 (+0.335097)0.980387
12/6/2019$26.50$6.675Call021.72542 (+0.365158)0.981016
12/6/2019$26.00$7.175Call0501.83911 (+0.605771)0.982978
12/6/2019$25.50$7.675Call001.97419 (+0.654292)0.983522
12/6/2019$25.00$8.125Call00
12/6/2019$24.50$8.675Call052.23638 (+0.462622)0.985357
12/6/2019$40.50$7.525Put00
12/6/2019$40.00$7.025Put00
12/6/2019$39.00$6.025Put07
12/6/2019$38.00$5.025Put00
12/6/2019$37.50$4.525Put00
12/6/2019$37.00$4.025Put010
12/6/2019$36.50$3.525Put017
12/6/2019$36.00$3.035Put0290.543348-0.988192
12/6/2019$35.50$2.525Put0113
12/6/2019$35.00$2.020Put0293 (+69)
12/6/2019$34.50$1.520Put30372 (+14)
12/6/2019$34.00$1.030Put1761,235 (+117)0.147581-0.99858
12/6/2019$33.50$0.550Put7197,209 (-191)0.173584 (-0.002929)-0.895569
12/6/2019$33.00$0.205Put5,3194,247 (-359)0.197581 (-0.014244)-0.521951
12/6/2019$32.50$0.060Put2,50714,487 (+588)0.229675 (-0.003601)-0.192129
12/6/2019$32.00$0.025Put8213,129 (+1515)0.293177 (+0.024519)-0.077818
12/6/2019$31.50$0.015Put7932,576 (+347)0.360938 (+0.051563)-0.039108
12/6/2019$31.00$0.010Put1223,739 (+686)0.445017 (+0.079528)-0.025809
12/6/2019$30.50$0.005Put12,673 (+1355)0.475116 (+0.050403)-0.01025
12/6/2019$30.00$0.005Put01,675 (+10)0.56875 (+0.13125)-0.009583
12/6/2019$29.50$0.005Put02920.664229 (+0.079972)-0.009098
12/6/2019$29.00$0.005Put0110 (-26)0.762028 (+0.192222)-0.008755
12/6/2019$28.50$0.005Put01,0160.839662 (+0.195048)-0.007285
12/6/2019$28.00$0.005Put1452 (+1)0.916748 (+0.20134)-0.005956
12/6/2019$27.50$0.010Put0611.11587 (+0.314794)-0.010029
12/6/2019$27.00$0.010Put0151.22344 (+0.257714)-0.009735
12/6/2019$26.50$0.010Put0491.3125 (+0.35)-0.008816
12/6/2019$26.00$0.010Put0111.4 (+0.28437)-0.007904
12/6/2019$25.50$0.010Put001.53125 (+0.3226)-0.008285
12/6/2019$25.00$0.010Put0101.61875 (+0.33867)-0.007403
12/6/2019$24.50$0.010Put0131.70625 (+0.4375)-0.006562
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/5/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel