BAC19Jun20C24.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 19, 2020.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC19Jun20C24.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1592573400$1.31$1.31$1.31$1.3150$1.31
1592573580$1.40$1.40$1.27$1.2722$1.333888
1592574000$1.15$1.15$1.15$1.151$1.331369
1592574120$1.12$1.12$1.12$1.1210$1.305903
1592574360$1.08$1.08$1.06$1.0612$1.276315
1592574420$1.05$1.09$1.05$1.092$1.272061
1592574480$1.08$1.08$1.08$1.085$1.262647
1592574540$1.10$1.12$1.10$1.1233$1.227333
1592574600$1.15$1.21$1.15$1.2140$1.220228
1592574660$1.20$1.20$1.17$1.19102$1.21083
1592574840$1.15$1.17$1.15$1.1711$1.209027
1592574960$1.11$1.11$1.11$1.112$1.208344
1592575020$1.09$1.09$1.09$1.09100$1.178
1592575080$1.03$1.03$1.03$1.031$1.177621
1592575140$1.06$1.06$1.06$1.061$1.177321
1592575260$1.05$1.06$1.02$1.0233$1.166282
1592575500$1.06$1.06$1.06$1.0630$1.159274
1592575560$1.01$1.01$1.01$1.012$1.158621
1592575680$1.03$1.03$1.03$1.035$1.157229
1592575740$1.00$1.00$1.00$1.0012$1.153248
1592575800$0.97$0.97$0.97$0.975$1.151336
1592575980$0.99$0.99$0.96$0.9636$1.138601
1592576040$0.98$0.98$0.98$0.9851$1.12431
1592576100$1.04$1.04$1.04$1.041$1.124162
1592576340$1.07$1.07$1.07$1.071$1.124066
1592576520$0.98$0.98$0.98$0.981$1.123813
1592577180$0.95$0.95$0.95$0.952$1.123204
1592577300$0.97$0.97$0.97$0.971$1.122937
1592577660$0.97$0.97$0.97$0.971$1.12267
1592577840$1.01$1.01$1.01$1.0118$1.119238
1592578020$1.06$1.06$1.01$1.043$1.118821
1592578500$1.02$1.02$1.02$1.0220$1.115602
1592578560$0.99$0.99$0.99$0.9910$1.113589
1592578980$0.96$0.96$0.91$0.9113$1.10967
1592579100$0.96$0.97$0.96$0.9714$1.106513
1592579220$0.95$0.95$0.95$0.9575$1.090344
1592580300$1.00$1.00$1.00$1.005$1.089726
1592580420$0.97$0.97$0.97$0.971$1.089562
1592580480$0.96$0.96$0.96$0.961$1.089386
1592580540$0.95$0.95$0.95$0.953$1.088817
1592580600$0.95$0.95$0.95$0.952$1.088441
1592580660$0.94$0.94$0.94$0.942$1.08804
1592580720$0.93$0.93$0.93$0.936$1.086769
1592580780$0.93$0.93$0.93$0.9334$1.079935
1592580900$0.90$0.90$0.90$0.903$1.079246
1592580960$0.94$0.95$0.94$0.958$1.077888
1592581140$0.89$0.89$0.89$0.8910$1.075543
1592581200$0.93$0.93$0.93$0.9330$1.070288
1592581260$0.90$0.90$0.90$0.901$1.070084
1592581440$0.90$0.90$0.90$0.901$1.069879
1592582400$0.90$0.90$0.90$0.9021$1.065702
1592582820$0.82$0.83$0.82$0.8321$1.060034
1592583000$0.82$0.87$0.82$0.872$1.059543
1592583120$0.88$0.88$0.85$0.8545$1.050748
1592583180$0.83$0.83$0.83$0.831$1.050509
1592583240$0.84$0.84$0.80$0.8040$1.041557
1592583300$0.84$0.84$0.79$0.7910$1.039054
1592583360$0.75$0.75$0.72$0.7214$1.034832
1592583420$0.74$0.74$0.74$0.7420$1.028977
1592583840$0.70$0.70$0.67$0.6812$1.024857
1592584260$0.81$0.82$0.81$0.8238$1.017142
1592584320$0.81$0.81$0.81$0.817$1.01578
1592584560$0.78$0.78$0.78$0.781$1.015558
1592584620$0.81$0.81$0.81$0.815$1.014598
1592584680$0.79$0.79$0.79$0.793$1.01397
1592585040$0.80$0.80$0.80$0.8094$0.996735
1592585220$0.81$0.81$0.81$0.817$0.995621
1592585280$0.83$0.83$0.82$0.8294$0.982917
1592586000$0.92$0.92$0.92$0.921$0.982868
1592586120$0.88$0.88$0.88$0.881$0.982787
1592586720$0.81$0.81$0.81$0.811$0.982651
1592587440$0.72$0.72$0.72$0.7231$0.976397
1592587500$0.72$0.72$0.72$0.721$0.976201
1592587800$0.73$0.73$0.73$0.7310$0.974325
1592588580$0.72$0.75$0.72$0.754$0.973621
1592588760$0.70$0.72$0.70$0.722$0.973222
1592588820$0.69$0.69$0.69$0.691$0.973007
1592588940$0.64$0.64$0.64$0.642$0.972503
1592589060$0.68$0.68$0.68$0.6810$0.970307
1592589120$0.69$0.69$0.69$0.695$0.969259
1592589240$0.68$0.68$0.68$0.686$0.967967
1592589360$0.67$0.67$0.67$0.6755$0.956244
1592589480$0.65$0.65$0.65$0.6530$0.94981
1592589600$0.64$0.64$0.64$0.64100$0.929535
1592589720$0.63$0.63$0.63$0.6321$0.925474
1592589840$0.61$0.61$0.61$0.61100$0.906343
1592589900$0.60$0.60$0.58$0.5840$0.898732
1592590020$0.58$0.58$0.58$0.585$0.897792
1592590080$0.57$0.57$0.57$0.5710$0.895868
1592590260$0.55$0.55$0.55$0.55190$0.861172
1592590380$0.57$0.57$0.57$0.571$0.861018
1592590500$0.53$0.53$0.53$0.531$0.860843
1592590560$0.57$0.57$0.57$0.572$0.860537
1592590620$0.57$0.57$0.55$0.5510$0.858962
1592590680$0.56$0.56$0.56$0.5670$0.848382
1592590800$0.58$0.58$0.58$0.581$0.848246
1592590920$0.60$0.60$0.60$0.609$0.847122
1592590980$0.60$0.60$0.60$0.60446$0.80184
1592591040$0.66$0.66$0.66$0.6620$0.800684
1592591340$0.60$0.60$0.60$0.602$0.800521
1592591460$0.60$0.60$0.60$0.60430$0.770644
1592591580$0.66$0.66$0.66$0.6650$0.76876
1592591640$0.66$0.67$0.66$0.6610$0.768394
1592592120$0.72$0.72$0.72$0.721$0.768378
1592592180$0.75$0.76$0.75$0.7640$0.768232
1592592240$0.77$0.77$0.77$0.775$0.768235
1592592300$0.80$0.80$0.80$0.805$0.768288
1592592480$0.82$0.82$0.82$0.823$0.76834
1592592720$0.75$0.75$0.75$0.753$0.768321
1592592840$0.78$0.78$0.78$0.781$0.768325
1592592960$0.79$0.80$0.79$0.793$0.76835
1592593020$0.82$0.83$0.82$0.827$0.768477
1592593080$0.82$0.82$0.78$0.7911$0.768588
1592593140$0.79$0.82$0.79$0.8010$0.768698
1592593260$0.77$0.78$0.77$0.784$0.768706
1592593320$0.81$0.81$0.81$0.811$0.76872
1592593560$0.72$0.72$0.72$0.722$0.768688
1592594100$0.86$0.86$0.86$0.863$0.768778
1592594160$0.89$0.89$0.89$0.891$0.768818
1592594220$0.87$0.87$0.87$0.875$0.768983
1592594280$0.88$0.88$0.86$0.8612$0.769353
1592594340$0.89$0.89$0.89$0.891$0.769392
1592594400$0.88$0.88$0.88$0.881$0.769429
1592594460$0.84$0.84$0.84$0.8410$0.769658
1592594520$0.87$0.87$0.87$0.8740$0.770947
1592594640$0.86$0.86$0.86$0.8630$0.771796
1592594760$0.83$0.83$0.83$0.8330$0.772346
1592594940$0.79$0.79$0.79$0.791$0.772352
1592595000$0.80$0.80$0.80$0.8018$0.772507
1592595060$0.79$0.79$0.79$0.791$0.772513
1592595240$0.84$0.84$0.84$0.846$0.772639
1592595300$0.83$0.83$0.83$0.8310$0.772818
1592595540$0.82$0.82$0.82$0.822$0.772847
1592595660$0.86$0.86$0.86$0.86168$0.777178
1592595720$0.87$0.87$0.87$0.871$0.777205
1592595900$0.94$0.94$0.94$0.9410$0.777685
1592596020$0.89$0.89$0.89$0.895$0.777851
1592596080$0.85$0.85$0.85$0.851$0.777872
1592596440$0.95$0.95$0.95$0.955$0.778125
1592596500$1.04$1.04$0.67$0.99200$0.790807
1592596560$1.08$1.08$1.02$1.026$0.791221
1592596680$1.01$1.01$1.01$1.011$0.791282