The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
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 | 19.70 | 23.10 | 0.00 | - | 4 | 15 | 66.60% |
| 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 | 31.64% |
| BK240719C00047500 | 2024-03-27 3:39PM EDT | 47.50 | 10.00 | 8.70 | 10.80 | 0.00 | - | 5 | 28 | 0.00% |
| BK240719C00050000 | 2024-05-07 12:31PM EDT | 50.00 | 8.33 | 9.20 | 9.50 | 0.00 | - | 1 | 501 | 42.04% |
| BK240719C00052500 | 2024-04-29 3:03PM EDT | 52.50 | 5.90 | 6.90 | 7.10 | 0.00 | - | 14 | 407 | 34.79% |
| BK240719C00055000 | 2024-05-16 2:17PM EDT | 55.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | 4 | 427 | 29.49% |
| BK240719C00057500 | 2024-05-22 1:35PM EDT | 57.50 | 2.87 | 2.85 | 3.00 | -0.23 | -7.42% | 10 | 1,437 | 25.54% |
| BK240719C00060000 | 2024-05-22 2:04PM EDT | 60.00 | 1.50 | 1.45 | 1.50 | -0.20 | -11.76% | 11 | 2,923 | 22.12% |
| BK240719C00062500 | 2024-05-22 12:28PM EDT | 62.50 | 0.62 | 0.60 | 0.65 | -0.06 | -8.82% | 130 | 850 | 20.75% |
| BK240719C00065000 | 2024-05-22 10:56AM EDT | 65.00 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 1 | 503 | 20.31% |
| BK240719C00070000 | 2024-03-22 1:07PM EDT | 70.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 560 | 561 | 42.48% |
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 | 94.53% |
| 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 | 115.82% |
| BK240719P00030000 | 2023-11-20 12:33PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 88.96% |
| BK240719P00032500 | 2023-11-13 11:36AM EDT | 32.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 79.49% |
| BK240719P00035000 | 2023-11-14 2:40PM EDT | 35.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 72.46% |
| BK240719P00037500 | 2024-02-16 11:32AM EDT | 37.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 65.53% |
| BK240719P00040000 | 2024-01-02 11:07AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 52 | 71.09% |
| BK240719P00042500 | 2024-03-08 1:55PM EDT | 42.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 80 | 56.59% |
| BK240719P00045000 | 2024-03-26 12:28PM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 407 | 57.76% |
| BK240719P00047500 | 2024-04-26 9:38AM EDT | 47.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 248 | 40.67% |
| BK240719P00050000 | 2024-05-06 3:03PM EDT | 50.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 20 | 160 | 29.10% |
| BK240719P00052500 | 2024-05-21 10:00AM EDT | 52.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 4 | 1,013 | 23.27% |
| BK240719P00055000 | 2024-05-21 3:35PM EDT | 55.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 32 | 1,292 | 20.78% |
| BK240719P00057500 | 2024-05-21 2:50PM EDT | 57.50 | 1.10 | 1.10 | 1.15 | 0.00 | - | 31 | 297 | 17.87% |
| BK240719P00060000 | 2024-05-22 2:07PM EDT | 60.00 | 2.25 | 2.15 | 2.30 | +0.10 | +4.65% | 11 | 183 | 16.14% |
| BK240719P00062500 | 2024-05-02 2:56PM EDT | 62.50 | 5.81 | 3.90 | 4.10 | 0.00 | - | 1 | 70 | 14.65% |
| BK240719P00070000 | 2024-04-09 2:34PM EDT | 70.00 | 13.30 | 10.30 | 11.80 | 0.00 | - | - | 2 | 35.16% |
© 2024 Yahoo. All rights reserved.