The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK220617C00030000 | 2021-11-11 2:04PM EDT | 30.00 | 30.20 | 26.10 | 27.60 | 0.00 | - | 1 | 2 | 547.41% |
| BK220617C00045000 | 2021-12-14 11:27AM EDT | 45.00 | 13.11 | 14.30 | 15.80 | 0.00 | - | 3 | 3 | 349.71% |
| BK220617C00050000 | 2022-01-05 12:14PM EDT | 50.00 | 11.60 | 10.80 | 11.20 | +3.70 | +46.84% | 3 | 15 | 291.11% |
| BK220617C00055000 | 2022-01-05 1:12PM EDT | 55.00 | 7.86 | 6.80 | 7.30 | +2.31 | +41.62% | 4 | 16 | 233.96% |
| BK220617C00060000 | 2022-01-05 3:52PM EDT | 60.00 | 4.36 | 3.80 | 4.40 | -0.04 | -0.91% | 14 | 276 | 192.46% |
| BK220617C00065000 | 2022-01-05 1:25PM EDT | 65.00 | 2.50 | 1.75 | 2.30 | +0.30 | +13.64% | 1 | 54 | 159.62% |
| BK220617C00070000 | 2022-01-05 4:07PM EDT | 70.00 | 1.10 | 0.85 | 1.10 | +0.06 | +5.77% | 1 | 371 | 141.02% |
| BK220617C00075000 | 2022-01-05 1:05PM EDT | 75.00 | 0.50 | 0.40 | 0.50 | +0.01 | +2.04% | 5 | 245 | 129.00% |
| BK220617C00080000 | 2021-10-22 3:28PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BK220617C00085000 | 2021-11-04 10:21AM EDT | 85.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 5 | 15 | 155.27% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK220617P00030000 | 2021-12-13 1:54PM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 82.42% |
| BK220617P00035000 | 2021-12-02 10:30AM EDT | 35.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 70.80% |
| BK220617P00040000 | 2022-01-05 2:54PM EDT | 40.00 | 0.35 | 0.10 | 0.35 | -0.05 | -12.50% | 5 | 102 | 35.74% |
| BK220617P00045000 | 2021-12-29 10:59AM EDT | 45.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 3 | 2,021 | 0.00% |
| BK220617P00050000 | 2022-01-05 11:25AM EDT | 50.00 | 1.00 | 1.10 | 1.35 | -0.45 | -31.03% | 3 | 3,526 | 0.00% |
| BK220617P00055000 | 2022-01-05 1:11PM EDT | 55.00 | 2.12 | 2.15 | 2.50 | -0.88 | -29.33% | 15 | 1,139 | 0.00% |
| BK220617P00060000 | 2022-01-05 1:28PM EDT | 60.00 | 3.80 | 4.00 | 4.50 | -0.15 | -3.80% | 6 | 445 | 0.00% |
| BK220617P00065000 | 2022-01-04 11:52AM EDT | 65.00 | 6.83 | 7.20 | 7.60 | 0.00 | - | 7 | 16 | 0.00% |
| BK220617P00070000 | 2021-11-02 12:04PM EDT | 70.00 | 11.90 | 16.10 | 16.60 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
