UK markets open in 3 hours 43 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,154.88 +391.85 (+2.21%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,784.04 -2,037.85 (-4.26%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117C00020000 | 2024-04-24 3:58PM EDT | 20.00 | 37.96 | 34.90 | 38.50 | 0.00 | - | 3 | 7 | 66.80% |
| BK250117C00025000 | 2023-08-11 9:30AM EDT | 25.00 | 21.40 | 19.80 | 20.40 | 0.00 | - | 2 | 15 | 0.00% |
| BK250117C00030000 | 2023-12-27 2:03PM EDT | 30.00 | 22.41 | 23.00 | 27.90 | 0.00 | - | 10 | 18 | 65.99% |
| BK250117C00032500 | 2023-11-15 4:29PM EDT | 32.50 | 15.28 | 19.50 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| BK250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.13 | 21.70 | 23.30 | 0.00 | - | 1 | 27 | 57.67% |
| BK250117C00037500 | 2023-12-20 12:29PM EDT | 37.50 | 15.40 | 18.50 | 21.00 | 0.00 | - | 2 | 136 | 53.47% |
| BK250117C00040000 | 2024-04-29 2:44PM EDT | 40.00 | 18.50 | 16.30 | 19.80 | 0.00 | - | 10 | 374 | 58.64% |
| BK250117C00042500 | 2024-02-13 12:05PM EDT | 42.50 | 13.50 | 13.30 | 13.60 | 0.00 | - | 20 | 115 | 0.00% |
| BK250117C00045000 | 2024-04-26 11:15AM EDT | 45.00 | 14.09 | 13.10 | 15.20 | 0.00 | - | 8 | 562 | 48.63% |
| BK250117C00047500 | 2024-04-03 9:54AM EDT | 47.50 | 12.02 | 9.20 | 11.40 | 0.00 | - | 5 | 419 | 33.62% |
| BK250117C00050000 | 2024-04-25 3:55PM EDT | 50.00 | 10.00 | 7.10 | 9.50 | 0.00 | - | 630 | 1,979 | 31.85% |
| BK250117C00052500 | 2024-04-24 3:44PM EDT | 52.50 | 8.30 | 6.90 | 7.70 | 0.00 | - | 2 | 1,975 | 29.98% |
| BK250117C00055000 | 2024-04-26 10:13AM EDT | 55.00 | 6.74 | 5.80 | 6.10 | 0.00 | - | 1 | 1,435 | 28.46% |
| BK250117C00057500 | 2024-04-25 11:04AM EDT | 57.50 | 4.90 | 4.30 | 4.60 | 0.00 | - | 1 | 1,409 | 26.60% |
| BK250117C00060000 | 2024-04-30 11:11AM EDT | 60.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 1 | 838 | 25.89% |
| BK250117C00062500 | 2024-04-29 2:33PM EDT | 62.50 | 2.79 | 2.30 | 2.50 | 0.00 | - | 3 | 499 | 24.70% |
| BK250117C00065000 | 2024-05-01 12:14PM EDT | 65.00 | 1.70 | 1.60 | 1.80 | +0.40 | +30.77% | 4 | 190 | 24.18% |
| BK250117C00070000 | 2024-04-16 11:25AM EDT | 70.00 | 0.60 | 0.70 | 0.95 | 0.00 | - | 40 | 96 | 24.04% |
| BK250117C00075000 | 2024-04-19 1:15PM EDT | 75.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 12 | 344 | 24.20% |
| BK250117C00080000 | 2024-03-21 12:32PM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 31.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117P00020000 | 2024-03-20 1:17PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 65 | 202 | 55.66% |
| BK250117P00022500 | 2023-11-30 11:14AM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 224 | 53.71% |
| BK250117P00025000 | 2024-04-19 10:03AM EDT | 25.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 78 | 76.27% |
| BK250117P00027500 | 2024-02-21 3:58PM EDT | 27.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 29 | 37 | 59.72% |
| BK250117P00030000 | 2024-02-23 4:03PM EDT | 30.00 | 0.36 | 0.05 | 1.40 | 0.00 | - | 3 | 154 | 54.49% |
| BK250117P00032500 | 2024-02-13 12:31PM EDT | 32.50 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 39 | 50.00% |
| BK250117P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1,326 | 43.73% |
| BK250117P00037500 | 2024-01-08 1:06PM EDT | 37.50 | 0.80 | 0.35 | 0.50 | 0.00 | - | 15 | 130 | 34.77% |
| BK250117P00040000 | 2024-04-22 2:16PM EDT | 40.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 559 | 31.06% |
| BK250117P00042500 | 2024-04-18 12:22PM EDT | 42.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 230 | 28.64% |
| BK250117P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 1.08 | 0.80 | 0.95 | 0.00 | - | 1 | 1,693 | 26.84% |
| BK250117P00047500 | 2024-04-26 10:10AM EDT | 47.50 | 1.10 | 1.15 | 1.35 | 0.00 | - | 10 | 983 | 25.64% |
| BK250117P00050000 | 2024-04-30 2:03PM EDT | 50.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 6 | 3,872 | 23.89% |
| BK250117P00052500 | 2024-04-09 10:50AM EDT | 52.50 | 2.75 | 2.25 | 2.50 | 0.00 | - | 1 | 721 | 22.83% |
| BK250117P00055000 | 2024-04-23 10:54AM EDT | 55.00 | 3.19 | 3.00 | 3.90 | 0.00 | - | 2 | 92 | 24.49% |
| BK250117P00057500 | 2024-04-09 1:39PM EDT | 57.50 | 4.50 | 4.10 | 4.40 | 0.00 | - | 23 | 47 | 20.11% |
| BK250117P00060000 | 2024-01-26 11:30AM EDT | 60.00 | 6.40 | 6.20 | 8.70 | 0.00 | - | 1 | 1 | 34.68% |
| BK250117P00062500 | 2024-02-09 11:10AM EDT | 62.50 | 8.40 | 8.10 | 8.40 | 0.00 | - | 5 | 56 | 23.93% |
| BK250117P00065000 | 2024-04-02 3:17PM EDT | 65.00 | 9.20 | 8.90 | 11.10 | 0.00 | - | 1 | 31 | 28.78% |
| BK250117P00070000 | 2024-04-26 1:26PM EDT | 70.00 | 12.48 | 11.40 | 15.20 | 0.00 | - | 35 | 63 | 29.38% |
© 2024 Yahoo. All rights reserved.