NYSE:BAC - Bank of America Options Chain

Sign in or create an account to add this stock to your watchlist.
$29.30 +0.31 (+1.07 %)
(As of 01/20/2019 09:40 AM ET)
Previous Close$29.30
Today's Range$28.71 - $29.46
52-Week Range$22.66 - $33.05
Volume95.37 million shs
Average Volume76.30 million shs
Market Capitalization$300.14 billion
P/E Ratio11.23
Dividend Yield2.05%
Beta1.31

Options Chain

Bank of America (NYSE:BAC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$35.50$0.010Call000.6016560.013006
1/25/2019$35.00$0.015Call000.5872060.017011
1/25/2019$34.00$0.010Call040.481591 (-0.019133)0.014064
1/25/2019$33.50$0.015Call000.470313 (+0.005484)0.020822
1/25/2019$33.00$0.010Call0100 (+100)0.403413 (-0.050166)0.01643
1/25/2019$32.50$0.010Call000.366406 (-0.023691)0.019058
1/25/2019$32.00$0.025Call110.372847 (+0.021776)0.039547
1/25/2019$31.50$0.045Call033 (+33)0.366406 (+0.055649)0.067135
1/25/2019$31.00$0.035Call1,1591,623 (+1568)0.293109 (+0.005863)0.064832
1/25/2019$30.50$0.060Call400645 (+604)0.271721 (-0.016361)0.10864
1/25/2019$30.00$0.125Call24,0805,027 (+4671)0.265888 (-0.011473)0.199944
1/25/2019$29.50$0.245Call6,5493,826 (+3688)0.26158 (-0.011543)0.336393
1/25/2019$29.00$0.450Call10,2097,766 (+1775)0.262922 (-0.008283)0.507656
1/25/2019$28.50$0.745Call16,71224,130 (+23379)0.266311 (-0.005294)0.677445
1/25/2019$28.00$1.120Call5,0816,080 (+1202)0.271336 (-0.003233)0.814175
1/25/2019$27.50$1.570Call2,1648,303 (-8302)0.299793 (+0.018382)0.888497
1/25/2019$27.00$2.000Call1,3429,862 (-3927)0.182783 (-0.11556)0.996021
1/25/2019$26.50$2.435Call6789,035 (-1994)01
1/25/2019$26.00$2.980Call96510,444 (-5716)01
1/25/2019$25.50$3.450Call3361,452 (-113)01
1/25/2019$25.00$3.950Call1851,986 (-174)01
1/25/2019$24.50$4.450Call8663 (-36)01
1/25/2019$24.00$5.025Call1,252990 (-45)0.664648 (+0.135931)0.975713
1/25/2019$23.50$5.475Call2338 (-1)0.416667
1/25/2019$23.00$5.975Call4432 (-178)0.412
1/25/2019$22.50$6.525Call0340.857111 (+0.85701)0.980459
1/25/2019$22.00$7.050Call0341.02784 (+0.148682)0.970719
1/25/2019$21.50$7.475Call0250.267857
1/25/2019$21.00$7.950Call0150.27931
1/25/2019$20.50$8.450Call030.256667
1/25/2019$20.00$8.975Call043 (+1)0.552903
1/25/2019$19.00$9.950Call000
1/25/2019$18.50$10.450Call0550.358824
1/25/2019$18.00$11.000Call051.185010.997493
1/25/2019$17.00$11.975Call000
1/25/2019$16.50$12.475Call000
1/25/2019$35.50$6.550Put000.757456-0.964056
1/25/2019$35.00$6.050Put000.713706-0.961673
1/25/2019$34.00$5.050Put000.618037 (+0.382397)-0.957793
1/25/2019$33.50$4.550Put000.569159 (+0.006958)-0.955272
1/25/2019$33.00$4.050Put000.523252 (+0.001972)-0.950848
1/25/2019$32.50$3.525Put000.410385 (+0.200915)-0.972053
1/25/2019$32.00$3.030Put100.379335 (+0.058647)-0.962012
1/25/2019$31.50$2.615Put3500.459448 (-0.007588)-0.883429
1/25/2019$31.00$2.055Put02 (+2)0.323499 (+0.002811)-0.918851
1/25/2019$30.50$1.580Put35 (+5)0.293254 (-0.016543)-0.876725
1/25/2019$30.00$1.165Put1941 (+39)0.296875 (+0.015415)-0.776589
1/25/2019$29.50$0.760Put309221 (+221)0.270015 (-0.004733)-0.660009
1/25/2019$29.00$0.465Put5,7571,502 (+1487)0.273499 (-0.003439)-0.49292
1/25/2019$28.50$0.255Put3,9902,274 (+1665)0.271835 (-0.006278)-0.325451
1/25/2019$28.00$0.135Put2,1681,586 (+1487)0.283266 (+0.003324)-0.195273
1/25/2019$27.50$0.070Put1,6811,184 (+835)0.299504 (+0.008457)-0.110214
1/25/2019$27.00$0.045Put2901,330 (+893)0.335496 (+0.02821)-0.068956
1/25/2019$26.50$0.025Put1181,225 (+205)0.355017 (+0.038082)-0.039847
1/25/2019$26.00$0.015Put1922,166 (+949)0.385496 (+0.051648)-0.024537
1/25/2019$25.50$0.015Put601,135 (+86)0.432466 (+0.073593)-0.019803
1/25/2019$25.00$0.010Put382,176 (-29)0.4684 (+0.048621)-0.013502
1/25/2019$24.50$0.005Put731,608 (+342)0.480568 (+0.011628)-0.007392
1/25/2019$24.00$0.005Put2101,079 (+110)0.524457 (+0.078785)-0.006001
1/25/2019$23.50$0.005Put211,532 (-30)0.582212 (+0.077676)-0.005879
1/25/2019$23.00$0.005Put11,240 (-26)0.628711 (+0.069372)-0.004846
1/25/2019$22.50$0.015Put01,002 (-20)0.793297 (+0.123703)-0.011758
1/25/2019$22.00$0.010Put02710.81 (+0.149374)-0.008164
1/25/2019$21.50$0.010Put05060.863222 (+0.14968)-0.007367
1/25/2019$21.00$0.010Put0193 (-12)0.931695 (+0.091524)-0.007292
1/25/2019$20.50$0.010Put01850.984091 (+0.091525)-0.006468
1/25/2019$20.00$0.010Put05891.04381 (+0.097625)-0.005963
1/25/2019$19.00$0.010Put01321.1787 (+0.107343)-0.005468
1/25/2019$18.50$0.010Put001.23833 (+0.095543)-0.004903
1/25/2019$18.00$0.010Put021.32859 (+0.135803)-0.005272
1/25/2019$17.00$0.010Put001.48125 (+0.13125)-0.004926
1/25/2019$16.50$0.010Put001.53125 (+0.13125)-0.004026
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 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