BAC19Jun20C24.50 Historical Intraday Option Prices

One-Minute OHLCV Data From June 19, 2020.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC19Jun20C24.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1592573400$0.89$0.89$0.74$0.83127$0.760629
1592573460$0.91$0.92$0.91$0.926$0.767744
1592573520$0.92$0.93$0.86$0.8611$0.779097
1592573580$0.92$0.92$0.88$0.8891$0.823446
1592573640$0.75$0.75$0.75$0.751$0.823135
1592573760$0.83$0.83$0.83$0.8310$0.823414
1592573820$0.85$0.85$0.83$0.832$0.823548
1592573880$0.80$0.80$0.80$0.8010$0.822635
1592573940$0.76$0.76$0.76$0.761$0.822393
1592574000$0.75$0.75$0.70$0.7033$0.80928
1592574060$0.64$0.64$0.64$0.642$0.808129
1592574120$0.64$0.64$0.64$0.6450$0.783691
1592574180$0.65$0.65$0.65$0.651$0.783304
1592574300$0.65$0.65$0.65$0.6510$0.779549
1592574360$0.56$0.58$0.56$0.57212$0.701199
1592574480$0.59$0.59$0.59$0.592$0.700808
1592574540$0.61$0.61$0.61$0.612$0.70049
1592574600$0.68$0.68$0.68$0.6810$0.700137
1592574660$0.72$0.73$0.72$0.7312$0.700573
1592574720$0.71$0.71$0.71$0.714$0.700636
1592574960$0.64$0.64$0.64$0.641$0.700535
1592575020$0.61$0.61$0.61$0.611$0.700383
1592575140$0.56$0.56$0.56$0.561$0.70015
1592575200$0.60$0.60$0.60$0.603$0.699651
1592575260$0.57$0.59$0.57$0.592$0.699256
1592575320$0.59$0.65$0.59$0.652$0.698995
1592575440$0.61$0.64$0.59$0.6453$0.691909
1592575500$0.61$0.61$0.61$0.6111$0.690566
1592575620$0.58$0.58$0.58$0.582$0.690237
1592575740$0.51$0.52$0.51$0.5210$0.68773
1592575800$0.55$0.55$0.55$0.552$0.687328
1592575980$0.52$0.52$0.52$0.521$0.687084
1592576040$0.53$0.56$0.53$0.562$0.686671
1592576100$0.55$0.55$0.55$0.551$0.686473
1592576340$0.55$0.55$0.55$0.551$0.686275
1592576520$0.51$0.51$0.51$0.5130$0.67893
1592576700$0.56$0.56$0.56$0.561$0.678765
1592576760$0.54$0.54$0.53$0.5323$0.67418
1592576940$0.56$0.56$0.56$0.569$0.672815
1592577060$0.53$0.53$0.52$0.5221$0.668682
1592577120$0.50$0.50$0.50$0.501$0.668464
1592577180$0.50$0.50$0.49$0.5058$0.65671
1592577360$0.52$0.52$0.52$0.521$0.656546
1592577420$0.50$0.50$0.50$0.508$0.655059
1592577480$0.50$0.50$0.47$0.479$0.653384
1592577600$0.49$0.49$0.49$0.491$0.653192
1592577660$0.52$0.52$0.52$0.521$0.653036
1592577720$0.51$0.51$0.51$0.512$0.652701
1592577780$0.52$0.52$0.52$0.524$0.652083
1592577960$0.51$0.54$0.51$0.5312$0.650367
1592578140$0.56$0.56$0.56$0.563$0.650057
1592578200$0.57$0.59$0.57$0.59111$0.643228
1592578260$0.60$0.60$0.60$0.60604$0.626796
1592578380$1.05$1.05$1.05$1.052$0.627328
1592578500$0.58$0.58$0.58$0.581$0.627298
1592578560$0.50$0.50$0.50$0.5010$0.626504
1592578680$0.47$0.47$0.45$0.452$0.626296
1592578740$0.46$0.46$0.46$0.468$0.625471
1592578800$0.49$0.49$0.49$0.4924$0.623484
1592578860$0.49$0.49$0.48$0.4932$0.620875
1592578980$0.47$0.49$0.47$0.4916$0.619536
1592579040$0.50$0.50$0.50$0.5016$0.618411
1592579100$0.52$0.52$0.52$0.522$0.618296
1592579160$0.50$0.50$0.50$0.508$0.617742
1592579400$0.54$0.54$0.54$0.541$0.617697
1592579460$0.51$0.51$0.51$0.511$0.617634
1592579580$0.51$0.51$0.51$0.512$0.617508
1592579820$0.51$0.51$0.51$0.518$0.617009
1592579940$0.54$0.54$0.49$0.4910$0.616333
1592580000$0.46$0.48$0.46$0.4820$0.614686
1592580060$0.49$0.49$0.49$0.4912$0.613837
1592580120$0.50$0.50$0.50$0.508$0.613323
1592580300$0.50$0.52$0.50$0.526$0.612992
1592580420$0.50$0.50$0.50$0.502$0.612865
1592580540$0.49$0.49$0.49$0.498$0.612315
1592580660$0.47$0.47$0.46$0.4616$0.611008
1592580720$0.48$0.48$0.48$0.484$0.610719
1592580780$0.47$0.48$0.47$0.489$0.610066
1592580900$0.47$0.47$0.47$0.4716$0.608843
1592580960$0.48$0.48$0.48$0.488$0.608283
1592581020$0.48$0.48$0.48$0.488$0.607728
1592581080$0.47$0.47$0.47$0.478$0.607135
1592581140$0.45$0.45$0.45$0.458$0.606461
1592581200$0.44$0.46$0.40$0.4611$0.605549
1592581260$0.40$0.44$0.40$0.4422$0.603335
1592581320$0.45$0.45$0.45$0.458$0.602691
1592581380$0.45$0.45$0.43$0.4317$0.601216
1592581440$0.42$0.42$0.42$0.421$0.601122
1592581500$0.43$0.43$0.43$0.431$0.601033
1592581560$0.46$0.46$0.46$0.4610$0.600304
1592581620$0.48$0.49$0.48$0.4916$0.599359
1592581740$0.48$0.48$0.48$0.483$0.599176
1592581800$0.45$0.45$0.45$0.458$0.598567
1592581860$0.48$0.48$0.46$0.469$0.598016
1592581920$0.47$0.47$0.47$0.474$0.597756
1592582040$0.47$0.47$0.47$0.474$0.597498
1592582100$0.47$0.47$0.47$0.476$0.597113
1592582220$0.48$0.48$0.48$0.486$0.59676
1592582280$0.47$0.47$0.47$0.476$0.596379
1592582340$0.45$0.45$0.45$0.4510$0.59565
1592582400$0.43$0.43$0.41$0.4117$0.594209
1592582460$0.42$0.42$0.40$0.4018$0.592575
1592582580$0.41$0.41$0.41$0.418$0.591863
1592582640$0.40$0.40$0.38$0.3821$0.589869
1592582700$0.38$0.38$0.38$0.389$0.588961
1592582760$0.38$0.38$0.38$0.388$0.58816
1592582820$0.37$0.37$0.37$0.371$0.588056
1592582940$0.39$0.39$0.39$0.391$0.587961
1592583000$0.40$0.40$0.40$0.4010$0.587066
1592583120$0.40$0.40$0.40$0.408$0.586356
1592583180$0.40$0.43$0.40$0.4126$0.584236
1592583240$0.41$0.41$0.33$0.3315$0.582675
1592583360$0.35$0.35$0.33$0.33112$0.570398
1592583420$0.31$0.32$0.31$0.3218$0.568385
1592583480$0.34$0.34$0.31$0.3119$0.566357
1592583540$0.30$0.30$0.28$0.3013$0.564772
1592583600$0.28$0.31$0.27$0.3022$0.562143
1592583840$0.29$0.29$0.29$0.291$0.562026
1592584140$0.32$0.32$0.32$0.326$0.561405
1592584200$0.35$0.35$0.35$0.35100$0.552741
1592584380$0.39$0.39$0.39$0.391$0.552675
1592584440$0.38$0.38$0.38$0.3810$0.55197
1592584560$0.36$0.36$0.36$0.362$0.551814
1592584680$0.36$0.36$0.36$0.361$0.551735
1592584740$0.33$0.33$0.33$0.3310$0.550836
1592584920$0.36$0.40$0.36$0.378$0.550238
1592585040$0.38$0.38$0.38$0.381$0.550169
1592585100$0.33$0.33$0.33$0.333$0.549903
1592585280$0.38$0.38$0.38$0.383$0.549697
1592585700$0.38$0.38$0.38$0.38100$0.543117
1592586240$0.39$0.39$0.39$0.391$0.543058
1592586300$0.38$0.38$0.38$0.3810$0.542428
1592586540$0.37$0.37$0.37$0.37100$0.536018
1592586600$0.38$0.38$0.38$0.3850$0.533171
1592586720$0.38$0.38$0.38$0.3841$0.530913
1592586960$0.32$0.32$0.32$0.3230$0.528662
1592587140$0.28$0.29$0.28$0.299$0.52789
1592587200$0.31$0.31$0.31$0.312$0.527735
1592587440$0.28$0.28$0.28$0.2810$0.52686
1592587800$0.29$0.29$0.26$0.2651$0.52266
1592588040$0.25$0.25$0.25$0.251$0.522565
1592588100$0.25$0.26$0.25$0.2659$0.517271
1592588220$0.27$0.27$0.27$0.274$0.516935
1592588340$0.29$0.30$0.29$0.304$0.516638
1592588400$0.28$0.29$0.28$0.292$0.516481
1592588580$0.29$0.29$0.29$0.291$0.516404
1592588760$0.27$0.27$0.27$0.271$0.516321
1592588940$0.24$0.24$0.24$0.241$0.516228
1592589060$0.24$0.26$0.24$0.262$0.516048
1592589180$0.26$0.26$0.26$0.261$0.515961
1592589240$0.24$0.24$0.24$0.245$0.515495
1592589300$0.25$0.25$0.25$0.2510$0.514603
1592589480$0.22$0.22$0.22$0.223$0.514306
1592589840$0.21$0.21$0.21$0.21102$0.504225
1592589900$0.21$0.21$0.21$0.211$0.504129
1592589960$0.16$0.16$0.16$0.164$0.503683
1592590020$0.17$0.18$0.17$0.182$0.50347
1592590320$0.19$0.19$0.19$0.19100$0.493631
1592590440$0.19$0.19$0.19$0.1910$0.492681
1592590620$0.16$0.16$0.16$0.165$0.492161
1592590680$0.18$0.18$0.18$0.183$0.491869
1592590980$0.20$0.20$0.20$0.2020$0.490058
1592591040$0.22$0.22$0.22$0.221$0.489975
1592591100$0.23$0.23$0.23$0.231$0.489894
1592591160$0.23$0.23$0.20$0.2010$0.489045
1592591340$0.18$0.18$0.18$0.1811$0.487998
1592591460$0.18$0.18$0.17$0.1711$0.486955
1592591520$0.20$0.20$0.20$0.20190$0.471142
1592591580$0.23$0.24$0.23$0.2450$0.467833
1592591820$0.25$0.26$0.25$0.262$0.467711
1592592180$0.30$0.30$0.30$0.301$0.467663
1592592360$0.33$0.33$0.33$0.3325$0.466687
1592592840$0.30$0.30$0.30$0.301$0.46664
1592592960$0.31$0.33$0.31$0.3220$0.465844
1592593020$0.33$0.36$0.33$0.3635$0.46479
1592593080$0.33$0.34$0.32$0.3424$0.463882
1592593140$0.33$0.35$0.32$0.3418$0.463233
1592593200$0.33$0.33$0.29$0.293$0.463112
1592593380$0.30$0.30$0.30$0.309$0.462709
1592593440$0.32$0.32$0.30$0.30132$0.457019
1592593500$0.29$0.29$0.29$0.291$0.456975
1592593800$0.24$0.24$0.24$0.241$0.456917
1592593920$0.32$0.33$0.32$0.33104$0.453252
1592594040$0.34$0.34$0.34$0.3454$0.451695
1592594220$0.35$0.93$0.35$0.9321$0.454092
1592594280$0.35$0.37$0.35$0.37107$0.451385
1592594340$0.40$0.40$0.39$0.392$0.451357
1592594400$0.41$0.41$0.41$0.411$0.451347
1592594460$0.38$0.38$0.36$0.3623$0.45094
1592594520$0.41$0.41$0.41$0.416$0.45088
1592594580$0.38$0.38$0.38$0.3820$0.450535
1592594880$0.32$0.32$0.30$0.304$0.450403
1592594940$0.34$0.34$0.34$0.3417$0.449949
1592595300$0.36$0.36$0.36$0.3625$0.449407
1592595360$0.35$0.35$0.33$0.3335$0.448529
1592595540$0.32$0.34$0.32$0.34213$0.442314
1592595600$0.34$0.34$0.34$0.345$0.442198
1592595660$0.38$0.41$0.38$0.416$0.442121
1592595720$0.39$0.40$0.39$0.4025$0.441829
1592595780$0.45$0.45$0.45$0.4530$0.441884
1592595840$0.45$0.45$0.44$0.4453$0.441864
1592595900$0.45$0.46$0.44$0.4661$0.442075
1592595960$0.45$0.45$0.45$0.451$0.442077
1592596020$0.41$0.41$0.41$0.4110$0.442007
1592596080$0.35$0.35$0.32$0.325$0.441887
1592596140$0.32$0.36$0.32$0.3671$0.440633
1592596320$0.40$0.40$0.40$0.4050$0.440203
1592596440$0.46$0.46$0.46$0.463$0.440216
1592596500$0.51$0.51$0.51$0.511$0.44023
1592596560$0.57$0.57$0.57$0.5731$0.441076
1592596620$0.55$0.55$0.55$0.5510$0.441305
1592596680$0.54$0.54$0.54$0.541$0.441326