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 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 53.91% |
| BK240920C00037500 | 2024-04-15 1:47PM EDT | 37.50 | 17.50 | 21.50 | 23.20 | 0.00 | - | - | 4 | 50.20% |
| 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 | 11.90 | 12.80 | 0.00 | - | 5 | 99 | 35.65% |
| BK240920C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 9.04 | 10.20 | 10.50 | 0.00 | - | 4 | 307 | 32.23% |
| BK240920C00052500 | 2024-05-14 9:51AM EDT | 52.50 | 7.00 | 8.00 | 8.20 | 0.00 | - | 2 | 16 | 28.17% |
| BK240920C00055000 | 2024-05-08 9:34AM EDT | 55.00 | 4.50 | 5.90 | 6.20 | 0.00 | - | 1 | 492 | 26.10% |
| BK240920C00057500 | 2024-05-17 3:12PM EDT | 57.50 | 4.20 | 4.10 | 4.30 | +0.20 | +5.00% | 9 | 806 | 23.35% |
| BK240920C00060000 | 2024-05-17 11:51AM EDT | 60.00 | 2.50 | 1.95 | 2.75 | +0.05 | +2.04% | 1 | 899 | 21.39% |
| BK240920C00062500 | 2024-05-16 2:23PM EDT | 62.50 | 1.55 | 1.50 | 1.65 | +0.25 | +19.23% | 1 | 165 | 20.34% |
| BK240920C00065000 | 2024-05-16 1:02PM EDT | 65.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 323 | 19.51% |
| BK240920C00070000 | 2024-05-06 12:38PM EDT | 70.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 20.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920P00027500 | 2024-05-09 11:08AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 57.23% |
| BK240920P00040000 | 2024-04-15 2:20PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.54% |
| BK240920P00042500 | 2024-02-29 1:57PM EDT | 42.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 47.10% |
| BK240920P00045000 | 2024-04-23 11:27AM EDT | 45.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 319 | 40.92% |
| BK240920P00047500 | 2024-05-10 10:07AM EDT | 47.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 29 | 25.98% |
| BK240920P00050000 | 2024-05-10 10:49AM EDT | 50.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 1,558 | 23.98% |
| BK240920P00052500 | 2024-05-17 10:07AM EDT | 52.50 | 0.65 | 0.50 | 0.65 | -0.44 | -40.37% | 8 | 245 | 22.14% |
| BK240920P00055000 | 2024-05-06 12:38PM EDT | 55.00 | 1.68 | 0.90 | 1.00 | 0.00 | - | 1 | 394 | 19.90% |
| BK240920P00057500 | 2024-05-17 1:14PM EDT | 57.50 | 1.70 | 0.55 | 1.70 | -0.25 | -12.82% | 20 | 119 | 18.81% |
| BK240920P00060000 | 2024-05-13 10:15AM EDT | 60.00 | 3.11 | 2.40 | 2.70 | 0.00 | - | 33 | 189 | 17.46% |
| BK240920P00062500 | 2024-05-08 12:43PM EDT | 62.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 6 | 197 | 16.07% |
| BK240920P00065000 | 2024-05-08 10:06AM EDT | 65.00 | 7.70 | 5.70 | 6.00 | 0.00 | - | 1 | 30 | 15.53% |
| BK240920P00075000 | 2024-04-23 12:29PM EDT | 75.00 | 17.90 | 13.70 | 17.50 | 0.00 | - | - | 0 | 46.47% |
© 2024 Yahoo. All rights reserved.