BAC options chain $62.61
← Back to BAC stock page
In-the-money contracts are shaded relative to the current underlying price ($62.61).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| BAC260904C00035000 |
$35.00 |
$27.41 |
+0.36 (+1.3%) |
$25.41 |
$28.57 |
9 |
| BAC260904C00040000 |
$40.00 |
$22.63 |
+0.69 (+3.1%) |
$21.13 |
$23.45 |
10 |
| BAC260904C00045000 |
$45.00 |
$17.55 |
+0.67 (+4.0%) |
$16.30 |
$19.07 |
13 |
| BAC260904C00049000 |
$49.00 |
$13.52 |
+0.62 (+4.8%) |
$12.28 |
$15.35 |
13 |
| BAC260904C00050000 |
$50.00 |
$12.64 |
+0.67 (+5.6%) |
$12.45 |
$13.20 |
19 |
| BAC260904C00051000 |
$51.00 |
$11.52 |
+0.52 (+4.7%) |
$9.37 |
$13.09 |
19 |
| BAC260904C00052000 |
$52.00 |
$10.62 |
+0.58 (+5.8%) |
$10.29 |
$12.05 |
13 |
| BAC260904C00053000 |
$53.00 |
$9.48 |
+0.44 (+4.9%) |
$7.67 |
$11.49 |
11 |
| BAC260904C00054000 |
$54.00 |
$8.47 |
+0.54 (+6.8%) |
$7.43 |
$9.74 |
10 |
| BAC260904C00055000 |
$55.00 |
$7.43 |
+0.50 (+7.2%) |
$6.19 |
$9.32 |
10 |
| BAC260904C00056000 |
$56.00 |
$6.39 |
+0.41 (+6.9%) |
$6.40 |
$7.58 |
15 |
| BAC260904C00057000 |
$57.00 |
$5.42 |
+0.42 (+8.4%) |
$5.41 |
$5.64 |
8 |
| BAC260904C00058000 |
$58.00 |
$4.35 |
+0.39 (+9.8%) |
$4.47 |
$4.68 |
52 |
| BAC260904C00059000 |
$59.00 |
$4.00 |
+0.85 (+27.0%) |
$3.47 |
$3.66 |
15 |
| BAC260904C00060000 |
$60.00 |
$2.50 |
+0.51 (+25.6%) |
$2.51 |
$2.72 |
72 |
| BAC260904C00061000 |
$61.00 |
$1.59 |
+0.49 (+44.5%) |
$1.53 |
$1.62 |
422 |
| BAC260904C00062000 |
$62.00 |
$0.74 |
+0.31 (+72.1%) |
$0.68 |
$0.74 |
3,960 |
| BAC260904C00063000 |
$63.00 |
$0.19 |
+0.08 (+72.7%) |
$0.17 |
$0.22 |
19,002 |
| BAC260904C00064000 |
$64.00 |
$0.05 |
+0.02 (+66.7%) |
$0.05 |
$0.06 |
10,743 |
| BAC260904C00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
936 |
| BAC260904C00066000 |
$66.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
26 |
| BAC260904C00067000 |
$67.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
31 |
| BAC260904C00068000 |
$68.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| BAC260904C00069000 |
$69.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| BAC260904C00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| BAC260904C00071000 |
$71.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.16 |
5 |
| BAC260904C00072000 |
$72.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.03 |
1 |
| BAC260904C00073000 |
$73.00 |
$0.01 |
— |
$0.00 |
$0.10 |
5 |
| BAC260904C00074000 |
$74.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| BAC260904C00075000 |
$75.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
2 |
| BAC260904C00076000 |
$76.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| BAC260904C00077000 |
$77.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| BAC260904P00035000 |
$35.00 |
$0.01 |
— |
$0.00 |
$0.01 |
1 |
| BAC260904P00040000 |
$40.00 |
$0.01 |
— |
$0.00 |
$0.12 |
1 |
| BAC260904P00045000 |
$45.00 |
$0.02 |
— |
$0.00 |
$0.03 |
10 |
| BAC260904P00049000 |
$49.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| BAC260904P00050000 |
$50.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| BAC260904P00051000 |
$51.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
1 |
| BAC260904P00052000 |
$52.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
3 |
| BAC260904P00053000 |
$53.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.12 |
1 |
| BAC260904P00054000 |
$54.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.16 |
1 |
| BAC260904P00055000 |
$55.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
10 |
| BAC260904P00056000 |
$56.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| BAC260904P00057000 |
$57.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
57 |
| BAC260904P00058000 |
$58.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
14 |
| BAC260904P00059000 |
$59.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
25 |
| BAC260904P00060000 |
$60.00 |
$0.03 |
-0.05 (-62.5%) |
$0.03 |
$0.05 |
955 |
| BAC260904P00061000 |
$61.00 |
$0.08 |
-0.17 (-68.0%) |
$0.08 |
$0.10 |
2,343 |
| BAC260904P00062000 |
$62.00 |
$0.31 |
-0.38 (-55.1%) |
$0.31 |
$0.33 |
5,030 |
| BAC260904P00063000 |
$63.00 |
$0.87 |
-0.59 (-40.4%) |
$0.80 |
$0.91 |
2,191 |
| BAC260904P00064000 |
$64.00 |
$2.04 |
-0.27 (-11.7%) |
$1.67 |
$1.80 |
89 |
| BAC260904P00065000 |
$65.00 |
$2.83 |
-0.52 (-15.5%) |
$2.56 |
$2.78 |
107 |
| BAC260904P00066000 |
$66.00 |
$3.80 |
-0.06 (-1.6%) |
$3.62 |
$3.78 |
125 |
| BAC260904P00067000 |
$67.00 |
$4.78 |
-0.57 (-10.7%) |
$4.64 |
$4.74 |
1 |
| BAC260904P00068000 |
$68.00 |
$5.78 |
-0.22 (-3.7%) |
$5.42 |
$6.22 |
2 |
| BAC260904P00069000 |
$69.00 |
$6.69 |
+0.24 (+3.7%) |
$6.37 |
$7.14 |
1 |
| BAC260904P00070000 |
$70.00 |
$7.40 |
-0.50 (-6.3%) |
$6.77 |
$7.96 |
2 |
| BAC260904P00071000 |
$71.00 |
$7.10 |
+0.02 (+0.3%) |
$7.84 |
$8.97 |
2 |
| BAC260904P00072000 |
$72.00 |
$10.20 |
— |
$8.89 |
$10.03 |
2 |
| BAC260904P00073000 |
$73.00 |
$10.21 |
-0.97 (-8.7%) |
$9.99 |
$11.18 |
1 |
| BAC260904P00074000 |
$74.00 |
$11.12 |
-0.89 (-7.4%) |
$9.83 |
$12.82 |
13 |
| BAC260904P00075000 |
$75.00 |
$12.02 |
-1.00 (-7.7%) |
$11.87 |
$13.90 |
13 |
| BAC260904P00076000 |
$76.00 |
$12.93 |
-1.16 (-8.2%) |
$12.29 |
$14.18 |
1 |
| BAC260904P00077000 |
$77.00 |
$15.07 |
— |
$13.54 |
$15.21 |
4 |
