The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719C00030000 | 2023-08-16 11:59AM EDT | 30.00 | 15.20 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| BK240719C00035000 | 2023-10-17 9:54AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 0.00% |
| BK240719C00037500 | 2024-04-15 1:45PM EDT | 37.50 | 17.43 | 18.00 | 20.40 | 0.00 | - | 4 | 15 | 76.07% |
| BK240719C00040000 | 2023-11-02 11:27AM EDT | 40.00 | 6.70 | 9.90 | 10.10 | 0.00 | - | 1 | 9 | 0.00% |
| BK240719C00042500 | 2024-03-14 3:38PM EDT | 42.50 | 12.10 | 12.80 | 13.10 | 0.00 | - | 2 | 556 | 0.00% |
| BK240719C00045000 | 2024-04-04 2:38PM EDT | 45.00 | 12.95 | 12.40 | 13.70 | 0.00 | - | 2 | 555 | 52.47% |
| BK240719C00047500 | 2024-03-27 3:39PM EDT | 47.50 | 10.00 | 8.70 | 10.80 | 0.00 | - | 5 | 28 | 47.85% |
| BK240719C00050000 | 2024-04-29 3:08PM EDT | 50.00 | 8.10 | 7.20 | 8.00 | 0.00 | - | 1 | 502 | 34.96% |
| BK240719C00052500 | 2024-04-29 3:03PM EDT | 52.50 | 5.90 | 5.60 | 5.80 | 0.00 | - | 14 | 407 | 30.27% |
| BK240719C00055000 | 2024-04-23 2:36PM EDT | 55.00 | 4.18 | 3.10 | 3.90 | 0.00 | - | 5 | 428 | 27.17% |
| BK240719C00057500 | 2024-05-03 2:26PM EDT | 57.50 | 2.30 | 2.15 | 2.30 | +0.20 | +9.52% | 10 | 1,326 | 24.24% |
| BK240719C00060000 | 2024-05-03 1:11PM EDT | 60.00 | 1.12 | 1.05 | 1.20 | +0.07 | +6.67% | 3 | 2,946 | 22.49% |
| BK240719C00062500 | 2024-05-03 1:47PM EDT | 62.50 | 0.50 | 0.45 | 0.60 | +0.02 | +4.17% | 586 | 134 | 22.10% |
| BK240719C00065000 | 2024-05-03 10:53AM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1 | 469 | 21.34% |
| BK240719C00070000 | 2024-03-22 1:07PM EDT | 70.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 560 | 561 | 41.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719P00022500 | 2024-04-01 3:10PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 80.47% |
| BK240719P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BK240719P00027500 | 2023-08-29 10:59AM EDT | 27.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | - | 5 | 98.63% |
| BK240719P00030000 | 2023-11-20 12:33PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 75.29% |
| BK240719P00032500 | 2023-11-13 11:36AM EDT | 32.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 66.99% |
| BK240719P00035000 | 2023-11-14 2:40PM EDT | 35.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 60.74% |
| BK240719P00037500 | 2024-02-16 11:32AM EDT | 37.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 54.49% |
| BK240719P00040000 | 2024-01-02 11:07AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 52 | 58.94% |
| BK240719P00042500 | 2024-03-08 1:55PM EDT | 42.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 80 | 55.03% |
| BK240719P00045000 | 2024-03-26 12:28PM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 407 | 46.92% |
| BK240719P00047500 | 2024-04-26 9:38AM EDT | 47.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 248 | 28.42% |
| BK240719P00050000 | 2024-04-29 2:21PM EDT | 50.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 140 | 25.24% |
| BK240719P00052500 | 2024-04-30 11:07AM EDT | 52.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 967 | 22.73% |
| BK240719P00055000 | 2024-05-03 3:32PM EDT | 55.00 | 1.15 | 1.05 | 1.15 | -0.25 | -17.86% | 66 | 1,156 | 19.43% |
| BK240719P00057500 | 2024-05-03 2:49PM EDT | 57.50 | 2.15 | 2.00 | 2.20 | -0.25 | -10.42% | 10 | 361 | 18.51% |
| BK240719P00060000 | 2024-04-30 11:31AM EDT | 60.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 1 | 54 | 16.99% |
| BK240719P00062500 | 2024-05-02 2:56PM EDT | 62.50 | 5.81 | 5.40 | 5.70 | 0.00 | - | 1 | 70 | 15.63% |
| BK240719P00070000 | 2024-04-09 2:34PM EDT | 70.00 | 13.30 | 12.40 | 14.70 | 0.00 | - | - | 2 | 53.00% |
© 2024 Yahoo. All rights reserved.