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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK241220C00047500 | 2024-04-18 11:10AM EDT | 47.50 | 9.60 | 11.00 | 11.30 | 0.00 | - | 2 | 39 | 31.73% |
| BK241220C00050000 | 2024-02-22 11:42AM EDT | 50.00 | 8.20 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 28.42% |
| BK241220C00052500 | 2024-04-02 9:46AM EDT | 52.50 | 7.80 | 7.00 | 7.60 | 0.00 | - | 1 | 72 | 29.03% |
| BK241220C00055000 | 2024-04-26 10:57AM EDT | 55.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 1 | 18 | 26.10% |
| BK241220C00057500 | 2024-04-26 9:45AM EDT | 57.50 | 4.70 | 4.00 | 4.20 | 0.00 | - | 17 | 52 | 24.50% |
| BK241220C00060000 | 2024-05-03 10:07AM EDT | 60.00 | 2.75 | 2.80 | 3.00 | -0.05 | -1.79% | 1 | 709 | 23.39% |
| BK241220C00062500 | 2024-04-29 2:50PM EDT | 62.50 | 2.25 | 1.90 | 2.05 | 0.00 | - | 1 | 60 | 22.43% |
| BK241220C00065000 | 2024-04-30 10:49AM EDT | 65.00 | 1.51 | 1.25 | 1.40 | 0.00 | - | 8 | 51 | 22.05% |
| BK241220C00070000 | 2024-03-27 9:50AM EDT | 70.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 23 | 26 | 23.41% |
| BK241220C00075000 | 2024-04-19 12:34PM EDT | 75.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 23.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK241220P00027500 | 2024-04-09 2:43PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 72.22% |
| BK241220P00040000 | 2024-03-25 9:52AM EDT | 40.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 22 | 25 | 36.62% |
| BK241220P00042500 | 2024-04-22 12:01PM EDT | 42.50 | 0.46 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 27.56% |
| BK241220P00045000 | 2024-04-23 11:27AM EDT | 45.00 | 0.67 | 0.55 | 0.65 | 0.00 | - | 1 | 64 | 25.90% |
| BK241220P00047500 | 2024-04-30 11:25AM EDT | 47.50 | 0.95 | 0.80 | 0.95 | 0.00 | - | 10 | 32 | 24.49% |
| BK241220P00050000 | 2024-04-29 1:29PM EDT | 50.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 1 | 4 | 23.35% |
| BK241220P00052500 | 2024-03-22 9:45AM EDT | 52.50 | 2.20 | 2.30 | 2.40 | 0.00 | - | 23 | 23 | 24.68% |
| BK241220P00055000 | 2024-04-24 11:36AM EDT | 55.00 | 2.70 | 1.80 | 2.70 | 0.00 | - | 1 | 26 | 20.36% |
| BK241220P00057500 | 2024-05-03 10:06AM EDT | 57.50 | 3.70 | 3.50 | 3.70 | -0.20 | -5.13% | 1 | 25 | 18.98% |
| BK241220P00060000 | 2024-04-18 11:46AM EDT | 60.00 | 6.30 | 4.80 | 5.00 | 0.00 | - | - | 52 | 17.73% |
| BK241220P00062500 | 2024-03-28 10:11AM EDT | 62.50 | 6.80 | 6.30 | 8.50 | 0.00 | - | 20 | 22 | 28.05% |
| BK241220P00065000 | 2024-04-23 9:44AM EDT | 65.00 | 8.60 | 7.50 | 10.10 | 0.00 | - | 12 | 11 | 26.66% |
© 2024 Yahoo. All rights reserved.