The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621C00030000 | 2024-04-24 10:24AM EDT | 30.00 | 27.80 | 24.90 | 28.90 | 0.00 | - | 35 | 0 | 77.73% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 122.66% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-04-26 3:31PM EDT | 40.00 | 17.50 | 16.90 | 17.30 | 0.00 | - | 1 | 143 | 59.96% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 14.50 | 14.70 | 0.00 | - | 1 | 154 | 51.37% |
| BK240621C00045000 | 2024-04-22 1:22PM EDT | 45.00 | 12.22 | 12.00 | 12.30 | 0.00 | - | 7 | 978 | 49.85% |
| BK240621C00047500 | 2024-04-30 11:57AM EDT | 47.50 | 9.80 | 9.60 | 9.80 | 0.00 | - | 5 | 942 | 40.92% |
| BK240621C00050000 | 2024-05-01 10:25AM EDT | 50.00 | 7.00 | 7.10 | 7.30 | 0.00 | - | 4 | 346 | 32.18% |
| BK240621C00052500 | 2024-04-26 2:24PM EDT | 52.50 | 5.90 | 4.80 | 5.00 | 0.00 | - | 40 | 704 | 26.91% |
| BK240621C00055000 | 2024-05-01 10:41AM EDT | 55.00 | 2.70 | 2.80 | 2.90 | 0.00 | - | 14 | 2,309 | 22.19% |
| BK240621C00057500 | 2024-05-03 10:55AM EDT | 57.50 | 1.25 | 1.25 | 1.40 | -0.05 | -3.85% | 24 | 752 | 20.24% |
| BK240621C00060000 | 2024-05-02 2:18PM EDT | 60.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 1 | 2,534 | 18.65% |
| BK240621C00062500 | 2024-05-01 9:51AM EDT | 62.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 996 | 19.78% |
| BK240621C00065000 | 2024-04-30 1:01PM EDT | 65.00 | 0.25 | 0.00 | 0.20 | +0.18 | +257.14% | 8 | 1,293 | 25.49% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621P00022500 | 2024-02-21 3:53PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 350 | 108.59% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 142.68% |
| BK240621P00027500 | 2023-10-25 10:07AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK240621P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 107.81% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 124.95% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 25.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 73.93% |
| BK240621P00040000 | 2024-04-29 11:44AM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 545 | 50.20% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 53.32% |
| BK240621P00045000 | 2024-05-03 9:46AM EDT | 45.00 | 0.08 | 0.00 | 0.50 | -0.02 | -20.00% | 100 | 1,603 | 51.17% |
| BK240621P00047500 | 2024-04-19 3:18PM EDT | 47.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 111 | 55.13% |
| BK240621P00050000 | 2024-05-02 3:53PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 989 | 23.73% |
| BK240621P00052500 | 2024-05-01 3:20PM EDT | 52.50 | 0.31 | 0.20 | 0.30 | 0.00 | - | 12 | 813 | 20.17% |
| BK240621P00055000 | 2024-05-02 3:13PM EDT | 55.00 | 0.76 | 0.65 | 0.75 | 0.00 | - | 26 | 961 | 18.12% |
| BK240621P00057500 | 2024-05-03 10:09AM EDT | 57.50 | 1.77 | 1.60 | 1.75 | -0.27 | -13.24% | 1 | 372 | 16.58% |
| BK240621P00060000 | 2024-04-30 12:56PM EDT | 60.00 | 3.52 | 3.30 | 3.50 | 0.00 | - | 1 | 155 | 16.11% |
© 2024 Yahoo. All rights reserved.