Bulletin
Investor Alert

London Markets Open in:

Bank of America Corp.

NYS: BAC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

BAC
/zigman2/quotes/200894270/composite

$

24.35

Change

+0.23 +0.95%

Volume

Volume 13.48m

Quotes are delayed by 20 min

/zigman2/quotes/200894270/composite

Previous close

$ 24.86

$ 24.12

Change

-0.74 -2.98%

Day low

Day high

$24.06

$24.91

Open

52 week low

52 week high

$17.95

$35.72

Open

OPTION CHAIN FOR BANK OF AMERICA CORP.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.47 0.00 2.00 9.95 10.25 2.00 14.00 quote 0.01 0.00 0.00 0.00 0.04 31.00
quote 9.45 0.00 4.00 8.95 9.25 2.00 15.00 quote 0.04 0.00 2.00 0.00 0.01 52.00
quote 8.92 0.00 6.00 8.45 8.75 4.00 15.50 quote 0.01 0.00 0.00 0.00 0.04 4.00
quote 7.00 0.00 0.00 7.95 8.25 11.00 16.00 quote 0.01 0.00 0.00 0.00 0.06 58.00
quote 7.94 0.00 3.00 7.45 7.75 3.00 16.50 quote 0.01 0.00 0.00 0.00 0.05 145.00
quote 7.40 0.00 5.00 6.95 7.20 153.00 17.00 quote 0.01 0.00 8.00 0.00 0.04 142.00
quote 5.12 0.00 0.00 6.45 6.70 11.00 17.50 quote 0.01 0.00 0.00 0.00 0.05 72.00
quote 6.26 0.00 55.00 6.00 6.20 100.00 18.00 quote 0.03 0.00 15.00 0.00 0.02 1,483
quote 5.25 0.00 0.00 5.45 5.70 34.00 18.50 quote 0.01 0.00 0.00 0.00 0.05 189.00
quote 6.30 0.00 0.00 4.95 5.25 69.00 19.00 quote 0.01 0.00 49.00 0.01 0.02 3,629
quote 4.80 0.00 1.00 4.45 4.70 7.00 19.50 quote 0.02 0.00 224.00 0.00 0.03 417.00
quote 4.42 0.00 2.00 4.05 4.20 131.00 20.00 quote 0.03 0.00 28.00 0.02 0.03 1,993
quote 3.92 0.00 100.00 3.55 3.75 139.00 20.50 quote 0.03 0.00 210.00 0.00 0.04 585.00
quote 3.37 0.00 1.00 3.00 3.25 418.00 21.00 quote 0.05 0.00 1,055 0.04 0.06 1,850
quote 3.10 0.00 2.00 2.56 2.80 243.00 21.50 quote 0.06 0.00 356.00 0.06 0.07 3,060
quote 2.27 0.00 37.00 2.01 2.30 1,360 22.00 quote 0.11 0.00 1,691 0.10 0.11 6,317
quote 1.97 0.00 157.00 1.59 1.77 1,603 22.50 quote 0.16 0.00 946.00 0.16 0.18 1,564
quote 1.34 0.00 498.00 1.22 1.33 1,747 23.00 quote 0.27 0.00 6,531 0.27 0.28 1,322
quote 0.98 0.00 837.00 0.92 0.95 1,038 23.50 quote 0.44 0.00 7,120 0.45 0.46 1,618
quote 0.64 0.00 2,522 0.63 0.67 2,795 24.00 quote 0.68 0.00 8,415 0.65 0.68 2,902
24.12 Current price as of 5/29/2020 03:59:59 PM
quote 0.43 0.00 4,376 0.41 0.45 5,034 24.50 quote 0.96 0.00 4,632 0.95 0.98 2,517
quote 0.27 0.00 18,594 0.27 0.28 4,393 25.00 quote 1.32 0.00 3,564 1.30 1.37 3,770
quote 0.16 0.00 6,996 0.16 0.18 4,996 25.50 quote 1.62 0.00 409.00 1.65 1.81 2,051
quote 0.11 0.00 7,252 0.10 0.11 6,164 26.00 quote 2.07 0.00 245.00 2.12 2.28 773.00
quote 0.07 0.00 2,401 0.06 0.08 3,701 26.50 quote 2.51 0.00 89.00 2.55 2.74 288.00
quote 0.04 0.00 2,325 0.04 0.05 3,164 27.00 quote 2.82 0.00 2.00 2.97 3.25 111.00
quote 0.03 0.00 252.00 0.03 0.04 2,022 27.50 quote 3.20 0.00 6.00 3.45 3.75 59.00
quote 0.03 0.00 333.00 0.02 0.03 1,632 28.00 quote 3.80 0.00 2.00 3.95 4.20 55.00
quote 0.02 0.00 3.00 0.01 0.02 421.00 28.50 quote 3.55 0.00 0.00 4.45 4.70 6.00
quote 0.01 0.00 3.00 0.01 0.02 608.00 29.00 quote 4.85 0.00 2.00 4.95 5.20 2.00
quote 0.01 0.00 12.00 0.00 0.01 733.00 30.00 quote 6.00 0.00 3.00 6.00 6.25 3.00
quote 0.02 0.00 0.00 0.00 0.01 105.00 30.50 quote 0.00 0.00 0.00 6.45 6.75
quote 0.03 0.00 0.00 0.00 0.01 7.00 31.00 quote 6.65 0.00 0.00 6.95 7.25 3.00
quote 0.01 0.00 1.00 0.00 0.01 6.00 31.50 quote 7.15 0.00 0.00 7.45 7.75 2.00
quote 0.02 0.00 0.00 0.00 0.04 3.00 32.00 quote 0.00 0.00 0.00 7.95 8.25
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.95 10.25 14.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 8.95 9.25 15.00 quote 0.01 0.00 0.00 0.00 0.07 3.00
quote 7.10 0.00 0.00 8.45 8.75 1.00 15.50 quote 0.00 0.00 0.00 0.00 0.06
quote 8.67 0.00 2.00 7.95 8.25 1.00 16.00 quote 0.03 0.00 0.00 0.00 0.06 54.00
quote 6.23 0.00 0.00 7.45 7.75 13.00 16.50 quote 0.19 0.00 0.00 0.00 0.07 38.00
quote 7.49 0.00 7.00 6.95 7.25 13.00 17.00 quote 0.02 0.00 3.00 0.00 0.03 70.00
quote 6.80 0.00 2.00 5.95 6.25 26.00 18.00 quote 0.03 0.00 0.00 0.00 0.03 905.00
quote 4.10 0.00 0.00 5.45 5.75 1.00 18.50 quote 0.02 0.00 12.00 0.00 0.02 101.00
quote 5.25 0.00 0.00 4.95 5.25 6.00 19.00 quote 0.03 0.00 557.00 0.02 0.04 1,173
quote 3.24 0.00 0.00 4.50 4.75 4.00 19.50 quote 0.04 0.00 9.00 0.02 0.05 217.00
quote 4.70 0.00 2.00 4.00 4.25 37.00 20.00 quote 0.05 0.00 150.00 0.05 0.06 1,356
quote 4.75 0.00 0.00 3.50 3.75 15.00 20.50 quote 0.09 0.00 21.00 0.06 0.10 533.00
quote 3.55 0.00 235.00 3.05 3.30 393.00 21.00 quote 0.10 0.00 94.00 0.10 0.16 942.00
quote 2.93 0.00 229.00 2.58 2.86 136.00 21.50 quote 0.17 0.00 21.00 0.17 0.21 1,011
quote 2.23 0.00 223.00 2.15 2.30 236.00 22.00 quote 0.25 0.00 277.00 0.24 0.29 718.00
quote 2.00 0.00 16.00 1.73 1.89 1,112 22.50 quote 0.37 0.00 205.00 0.34 0.44 1,404
quote 1.53 0.00 346.00 1.39 1.48 896.00 23.00 quote 0.49 0.00 302.00 0.45 0.54 298.00
quote 1.19 0.00 166.00 1.08 1.16 714.00 23.50 quote 0.63 0.00 303.00 0.66 0.75 313.00
quote 0.85 0.00 352.00 0.81 0.85 3,109 24.00 quote 0.85 0.00 818.00 0.88 0.96 2,549
24.12 Current price as of 5/29/2020 03:59:59 PM
quote 0.66 0.00 410.00 0.60 0.66 927.00 24.50 quote 1.09 0.00 195.00 1.16 1.24 445.00
quote 0.47 0.00 696.00 0.44 0.47 1,701 25.00 quote 1.50 0.00 321.00 1.49 1.56 654.00
quote 0.33 0.00 499.00 0.28 0.35 1,324 25.50 quote 1.68 0.00 215.00 1.85 1.93 278.00
quote 0.22 0.00 1,375 0.20 0.24 4,075 26.00 quote 2.11 0.00 47.00 2.27 2.39 175.00
quote 0.15 0.00 737.00 0.12 0.16 1,751 26.50 quote 2.37 0.00 1.00 2.66 2.84 4.00
quote 0.11 0.00 174.00 0.10 0.12 1,142 27.00 quote 2.85 0.00 117.00 3.10 3.30 57.00
quote 0.11 0.00 142.00 0.00 0.09 320.00 27.50 quote 3.55 0.00 3.00 3.50 3.75 23.00
quote 0.07 0.00 80.00 0.00 0.07 857.00 28.00 quote 3.15 0.00 0.00 4.00 4.25 8.00
quote 0.05 0.00 112.00 0.02 0.06 219.00 28.50 quote 0.00 0.00 0.00 4.50 4.75
quote 0.03 0.00 20.00 0.00 0.03 214.00 29.00 quote 3.90 0.00 0.00 4.95 5.25 3.00
quote 0.02 0.00 20.00 0.01 0.04 74.00 29.50 quote 0.00 0.00 0.00 5.45 5.75
quote 0.02 0.00 2.00 0.01 0.02 158.00 30.00 quote 5.75 0.00 1.00 5.95 6.25 1.00
quote 0.02 0.00 4.00 0.01 0.02 33.00 30.50 quote 0.00 0.00 0.00 6.45 6.75
quote 0.03 0.00 0.00 0.00 0.04 31.00 31.00 quote 8.74 0.00 0.00 6.95 7.25 1.00
quote 0.03 0.00 1.00 0.00 0.07 31.50 quote 9.26 0.00 0.00 7.45 7.75 1.00
quote 0.03 0.00 0.00 0.00 0.05 35.00 32.00 quote 9.15 0.00 0.00 7.95 8.25 1.00
quote 0.00 0.00 0.00 0.00 0.07 33.00 quote 8.95 0.00 12.00 8.95 9.20
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.20 0.00 0.00 15.95 16.20 67.00 8.00 quote 0.01 0.00 5.00 0.00 0.01 2,268
quote 15.85 0.00 0.00 13.95 14.20 12.00 10.00 quote 0.02 0.00 0.00 0.00 0.02 1,050
quote 8.97 0.00 0.00 11.95 12.25 13.00 12.00 quote 0.01 0.00 0.00 0.00 0.04 727.00
quote 9.45 0.00 0.00 10.95 11.25 241.00 13.00 quote 0.02 0.00 195.00 0.00 0.02 7,675
quote 7.30 0.00 0.00 9.95 10.25 467.00 14.00 quote 0.02 0.00 0.00 0.00 0.05 715.00
quote 10.25 0.00 0.00 8.95 9.25 439.00 15.00 quote 0.02 0.00 298.00 0.02 0.03 87,537
quote 8.91 0.00 2.00 8.45 8.75 15.50 quote 0.03 0.00 104.00 0.00 0.06
quote 8.70 0.00 6.00 7.95 8.25 287.00 16.00 quote 0.02 0.00 42.00 0.01 0.05 4,861
quote 0.00 0.00 0.00 7.45 7.75 16.50 quote 0.04 0.00 1.00 0.01 0.05 52.00
quote 8.40 0.00 0.00 6.95 7.25 589.00 17.00 quote 0.03 0.00 28.00 0.02 0.05 3,615
quote 7.17 0.00 1.00 6.45 6.70 17.50 quote 0.02 0.00 0.00 0.02 0.08 58.00
quote 6.01 0.00 39.00 6.00 6.20 3,136 18.00 quote 0.05 0.00 350.00 0.04 0.06 39,635
quote 4.16 0.00 0.00 5.45 5.70 1.00 18.50 quote 0.06 0.00 21.00 0.05 0.08 394.00
quote 5.55 0.00 13.00 5.00 5.25 2,078 19.00 quote 0.08 0.00 25.00 0.06 0.08 18,811
quote 4.65 0.00 0.00 4.50 4.75 15.00 19.50 quote 0.10 0.00 83.00 0.10 0.18 817.00
quote 4.25 0.00 23.00 4.00 4.20 3,885 20.00 quote 0.13 0.00 199.00 0.12 0.13 60,500
quote 3.80 0.00 0.00 3.55 3.80 432.00 20.50 quote 0.16 0.00 379.00 0.16 0.23 1,574
quote 3.58 0.00 127.00 3.10 3.25 16,320 21.00 quote 0.22 0.00 2,033 0.21 0.25 33,028
quote 2.95 0.00 10.00 2.71 2.80 838.00 21.50 quote 0.27 0.00 147.00 0.29 0.33 4,477
quote 2.46 0.00 205.00 2.32 2.38 25,355 22.00 quote 0.38 0.00 947.00 0.36 0.40 35,042
quote 1.95 0.00 219.00 1.95 2.00 916.00 22.50 quote 0.50 0.00 2,651 0.51 0.56 6,985
quote 1.58 0.00 345.00 1.56 1.64 27,304 23.00 quote 0.67 0.00 1,875 0.65 0.69 55,209
quote 1.31 0.00 516.00 1.24 1.35 3,882 23.50 quote 0.84 0.00 152.00 0.85 0.94 1,494
quote 1.05 0.00 624.00 1.00 1.07 29,268 24.00 quote 1.11 0.00 1,708 1.08 1.14 21,253
24.12 Current price as of 5/29/2020 03:59:59 PM
quote 0.85 0.00 867.00 0.76 0.86 3,248 24.50 quote 1.37 0.00 199.00 1.35 1.44 1,645
quote 0.61 0.00 5,470 0.61 0.67 64,808 25.00 quote 1.68 0.00 711.00 1.64 1.74 80,764
quote 0.44 0.00 814.00 0.41 0.51 3,283 25.50 quote 2.00 0.00 62.00 1.96 2.09 1,199
quote 0.33 0.00 5,326 0.30 0.33 50,292 26.00 quote 2.30 0.00 289.00 2.36 2.43 23,601
quote 0.24 0.00 234.00 0.21 0.26 4,686 26.50 quote 2.75 0.00 112.00 2.75 2.92 248.00
quote 0.16 0.00 4,649 0.15 0.18 32,115 27.00 quote 3.10 0.00 96.00 3.10 3.30 53,234
quote 0.12 0.00 692.00 0.12 0.13 5,996 27.50 quote 3.40 0.00 2.00 3.60 3.80 146.00
quote 0.10 0.00 1,545 0.08 0.10 13,558 28.00 quote 3.90 0.00 31.00 4.10 4.25 27,068
quote 0.00 0.00 0.00 0.00 0.00 28.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.04 0.00 203.00 0.04 0.06 12,762 29.00 quote 4.85 0.00 3.00 5.05 5.25 7,324
quote 0.00 0.00 0.00 0.00 0.00 29.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.04 0.00 996.00 0.03 0.05 76,388 30.00 quote 5.85 0.00 6.00 5.95 6.25 33,496
quote 0.03 0.00 66.00 0.02 0.03 15,224 31.00 quote 6.88 0.00 5.00 6.95 7.25 10,798
quote 0.02 0.00 29.00 0.02 0.03 52,797 32.00 quote 6.30 0.00 0.00 8.00 8.25 10,920
quote 0.02 0.00 0.00 0.00 0.01 10,679 33.00 quote 7.50 0.00 0.00 8.95 9.25 8,557
quote 0.02 0.00 1.00 0.00 0.01 17,894 34.00 quote 8.85 0.00 0.00 9.95 10.25 6,742
quote 0.01 0.00 15.00 0.00 0.01 79,343 35.00 quote 10.70 0.00 10.00 10.95 11.25 34,484
quote 0.01 0.00 20.00 0.00 0.01 7,515 36.00 quote 12.05 0.00 0.00 11.95 12.25 1,914
quote 0.02 0.00 0.00 0.00 0.02 18,130 37.00 quote 11.90 0.00 0.00 12.95 13.25 3,770
quote 0.01 0.00 0.00 0.00 0.01 18,477 38.00 quote 13.10 0.00 0.00 13.95 14.25 158.00
quote 0.01 0.00 0.00 0.00 0.05 8,183 39.00 quote 16.20 0.00 0.00 14.95 15.25 117.00
quote 0.01 0.00 0.00 0.00 0.01 15,204 40.00 quote 17.20 0.00 0.00 15.95 16.25 2,234
quote 0.01 0.00 0.00 0.00 0.01 438.00 41.00 quote 20.80 0.00 0.00 16.95 17.25 77.00
quote 0.01 0.00 0.00 0.00 0.01 306.00 42.00 quote 17.10 0.00 0.00 17.95 18.25 89.00
quote 0.05 0.00 0.00 0.00 0.01 595.00 43.00 quote 18.45 0.00 0.00 18.95 19.25 151.00
quote 0.03 0.00 0.00 0.00 0.03 337.00 44.00 quote 21.50 0.00 0.00 19.95 20.25 42.00
quote 0.01 0.00 0.00 0.00 0.01 6,844 45.00 quote 21.18 0.00 0.00 20.95 21.20 48.00
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.35 0.00 0.00 9.95 10.25 1.00 14.00 quote 0.09 0.00 0.00 0.00 0.09 6.00
quote 0.00 0.00 0.00 8.95 9.20 15.00 quote 0.09 0.00 0.00 0.00 0.12 19.00
quote 7.55 0.00 0.00 8.45 8.75 1.00 15.50 quote 0.26 0.00 0.00 0.00 0.13 1.00
quote 7.00 0.00 0.00 7.95 8.25 2.00 16.00 quote 0.07 0.00 4.00 0.00 0.14 422.00
quote 8.85 0.00 0.00 7.45 7.75 5.00 16.50 quote 0.14 0.00 0.00 0.00 0.15 4.00
quote 6.04 0.00 0.00 6.95 7.25 50.00 17.00 quote 0.09 0.00 4.00 0.02 0.10 276.00
quote 5.02 0.00 0.00 6.45 6.75 1.00 17.50 quote 0.07 0.00 0.00 0.00 0.19 77.00
quote 7.60 0.00 0.00 6.00 6.25 8.00 18.00 quote 0.10 0.00 0.00 0.05 0.21 98.00
quote 0.00 0.00 0.00 5.50 5.75 18.50 quote 0.11 0.00 5.00 0.08 0.16 66.00
quote 5.53 0.00 1.00 5.00 5.30 10.00 19.00 quote 0.13 0.00 3.00 0.11 0.16 440.00
quote 5.00 0.00 1.00 4.55 4.85 9.00 19.50 quote 0.17 0.00 40.00 0.15 0.20 1,213
quote 4.56 0.00 21.00 4.05 4.40 337.00 20.00 quote 0.20 0.00 3,856 0.20 0.25 5,585
quote 4.95 0.00 0.00 3.60 3.90 169.00 20.50 quote 0.27 0.00 28.00 0.24 0.30 555.00
quote 3.60 0.00 1.00 3.15 3.50 114.00 21.00 quote 0.34 0.00 241.00 0.32 0.39 780.00
quote 3.96 0.00 0.00 2.75 3.00 254.00 21.50 quote 0.45 0.00 70.00 0.39 0.49 4,206
quote 2.68 0.00 14.00 2.41 2.56 316.00 22.00 quote 0.53 0.00 246.00 0.49 0.60 700.00
quote 2.25 0.00 1.00 2.04 2.21 319.00 22.50 quote 0.69 0.00 135.00 0.62 0.75 233.00
quote 2.00 0.00 59.00 1.71 1.85 2,014 23.00 quote 0.85 0.00 163.00 0.82 0.90 714.00
quote 1.58 0.00 13.00 1.40 1.55 493.00 23.50 quote 1.01 0.00 45.00 0.99 1.13 253.00
quote 1.24 0.00 155.00 1.17 1.26 2,488 24.00 quote 1.18 0.00 177.00 1.26 1.32 1,021
24.12 Current price as of 5/29/2020 03:59:59 PM
quote 1.00 0.00 223.00 0.93 1.03 1,216 24.50 quote 1.44 0.00 73.00 1.50 1.61 123.00
quote 0.80 0.00 830.00 0.75 0.83 2,328 25.00 quote 1.79 0.00 41.00 1.82 1.90 107.00
quote 0.65 0.00 258.00 0.57 0.70 1,360 25.50 quote 1.85 0.00 21.00 2.14 2.24 132.00
quote 0.48 0.00 449.00 0.43 0.53 1,531 26.00 quote 2.41 0.00 3.00 2.50 2.60 22.00
quote 0.43 0.00 21.00 0.30 0.40 357.00 26.50 quote 0.00 0.00 0.00 2.71 3.00
quote 0.29 0.00 51.00 0.26 0.32 2,730 27.00 quote 3.15 0.00 1.00 3.25 3.45 23.00
quote 0.21 0.00 20.00 0.17 0.25 277.00 27.50 quote 2.40 0.00 0.00 3.70 3.90 1.00
quote 0.15 0.00 24.00 0.12 0.17 774.00 28.00 quote 3.93 0.00 5.00 4.15 4.35 2.00
quote 0.14 0.00 11.00 0.03 0.13 189.00 28.50 quote 4.35 0.00 10.00 4.50 4.80
quote 0.11 0.00 20.00 0.00 0.10 321.00 29.00 quote 5.88 0.00 0.00 5.00 5.30 1.00
quote 0.16 0.00 0.00 0.03 0.08 112.00 29.50 quote 4.00 0.00 0.00 5.50 5.80 3.00
quote 0.05 0.00 58.00 0.00 0.08 304.00 30.00 quote 5.38 0.00 0.00 6.00 6.25 61.00
quote 0.05 0.00 3.00 0.00 0.09 24.00 31.00 quote 0.00 0.00 0.00 7.00 7.25
quote 0.00 0.00 0.00 0.01 0.10 31.50 quote 0.00 0.00 0.00 7.50 7.75
quote 0.00 0.00 0.00 0.00 0.08 32.00 quote 0.00 0.00 0.00 8.00 8.25
quote 0.00 0.00 0.00 0.00 0.08 32.50 quote 0.00 0.00 0.00 8.45 8.75
quote 0.00 0.00 0.00 0.00 0.07 33.00 quote 0.00 0.00 0.00 8.95 9.25

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.