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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920C00032500 | 2024-04-19 2:26PM EDT | 32.50 | 23.87 | 24.00 | 25.90 | 0.00 | - | 2 | 0 | 59.96% |
| BK240920C00037500 | 2024-04-15 1:47PM EDT | 37.50 | 17.50 | 18.40 | 21.00 | 0.00 | - | - | 4 | 66.24% |
| BK240920C00040000 | 2024-02-12 4:50PM EDT | 40.00 | 16.37 | 13.80 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| BK240920C00047500 | 2024-04-30 11:57AM EDT | 47.50 | 10.40 | 10.30 | 12.60 | 0.00 | - | 5 | 99 | 53.24% |
| BK240920C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 9.04 | 8.10 | 8.40 | 0.00 | - | 4 | 307 | 29.98% |
| BK240920C00052500 | 2024-04-22 1:52PM EDT | 52.50 | 6.50 | 6.10 | 8.00 | 0.00 | - | 2 | 16 | 40.45% |
| BK240920C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 5.00 | 4.30 | 5.30 | 0.00 | - | 4 | 492 | 30.58% |
| BK240920C00057500 | 2024-05-03 1:41PM EDT | 57.50 | 2.92 | 2.85 | 3.00 | +0.17 | +6.18% | 4 | 840 | 22.95% |
| BK240920C00060000 | 2024-05-02 3:02PM EDT | 60.00 | 1.71 | 1.75 | 1.85 | 0.00 | - | 1 | 935 | 21.63% |
| BK240920C00062500 | 2024-05-01 9:33AM EDT | 62.50 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 140 | 21.07% |
| BK240920C00065000 | 2024-05-03 2:00PM EDT | 65.00 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 2 | 296 | 21.05% |
| BK240920C00070000 | 2024-05-03 11:51AM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 10 | 22 | 21.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920P00027500 | 2024-04-26 3:31PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 92.77% |
| BK240920P00040000 | 2024-04-15 2:20PM EDT | 40.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 56.54% |
| BK240920P00042500 | 2024-02-29 1:57PM EDT | 42.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 40.80% |
| BK240920P00045000 | 2024-04-23 11:27AM EDT | 45.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 1 | 319 | 34.03% |
| BK240920P00047500 | 2024-04-17 11:38AM EDT | 47.50 | 0.87 | 0.35 | 0.45 | 0.00 | - | 8 | 30 | 24.66% |
| BK240920P00050000 | 2024-05-02 2:56PM EDT | 50.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 20 | 1,553 | 23.17% |
| BK240920P00052500 | 2024-05-01 11:11AM EDT | 52.50 | 1.40 | 1.00 | 1.20 | 0.00 | - | 3 | 244 | 21.57% |
| BK240920P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 2.14 | 1.70 | 1.85 | 0.00 | - | 16 | 394 | 19.79% |
| BK240920P00057500 | 2024-05-02 11:39AM EDT | 57.50 | 3.20 | 2.70 | 2.85 | 0.00 | - | 2 | 139 | 18.35% |
| BK240920P00060000 | 2024-05-03 10:07AM EDT | 60.00 | 4.30 | 4.10 | 4.30 | -0.10 | -2.27% | 1 | 155 | 17.47% |
| BK240920P00062500 | 2024-04-25 3:43PM EDT | 62.50 | 5.70 | 5.80 | 8.00 | 0.00 | - | 3 | 192 | 32.28% |
| BK240920P00065000 | 2024-05-02 9:44AM EDT | 65.00 | 8.00 | 6.40 | 8.20 | 0.00 | - | 2 | 31 | 15.04% |
| BK240920P00075000 | 2024-04-23 12:29PM EDT | 75.00 | 17.90 | 16.10 | 18.20 | 0.00 | - | - | 0 | 26.32% |
© 2024 Yahoo. All rights reserved.