The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 35.33 | 32.50 | 36.20 | 0.00 | - | 5 | 0 | 28.91% |
| BK260116C00025000 | 2023-12-06 1:18PM EDT | 25.00 | 23.37 | 25.00 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
| BK260116C00027500 | 2024-01-05 1:45PM EDT | 27.50 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| BK260116C00030000 | 2023-12-15 11:48AM EDT | 30.00 | 21.96 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 0.00% |
| BK260116C00035000 | 2024-01-19 4:56PM EDT | 35.00 | 21.40 | 21.00 | 24.00 | 0.00 | - | 2 | 2 | 25.34% |
| BK260116C00037500 | 2023-10-24 10:10AM EDT | 37.50 | 8.96 | 10.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| BK260116C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 19.34 | 18.70 | 23.50 | 0.00 | - | 2 | 7 | 49.48% |
| BK260116C00042500 | 2023-10-24 10:10AM EDT | 42.50 | 6.21 | 8.70 | 9.70 | 0.00 | - | 1 | 25 | 0.00% |
| BK260116C00045000 | 2024-06-11 3:06PM EDT | 45.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| BK260116C00047500 | 2024-03-06 3:16PM EDT | 47.50 | 12.38 | 13.20 | 15.40 | 0.00 | - | 1 | 234 | 33.00% |
| BK260116C00050000 | 2024-06-13 10:17AM EDT | 50.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| BK260116C00052500 | 2024-04-25 11:48AM EDT | 52.50 | 10.66 | 11.60 | 13.50 | 0.00 | - | 6 | 40 | 36.63% |
| BK260116C00055000 | 2024-06-11 2:01PM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
| BK260116C00057500 | 2024-05-31 9:35AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| BK260116C00060000 | 2024-06-17 12:14PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.39% |
| BK260116C00062500 | 2024-06-11 2:05PM EDT | 62.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 1.56% |
| BK260116C00065000 | 2024-06-03 11:04AM EDT | 65.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 1.56% |
| BK260116C00070000 | 2024-06-10 2:45PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| BK260116C00075000 | 2024-03-27 9:42AM EDT | 75.00 | 2.12 | 2.10 | 2.65 | 0.00 | - | 7 | 7 | 25.32% |
| BK260116C00080000 | 2024-06-11 1:39PM EDT | 80.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116P00022500 | 2023-10-17 2:36PM EDT | 22.50 | 0.69 | 0.00 | 1.55 | 0.00 | - | 9 | 13 | 52.91% |
| BK260116P00027500 | 2023-09-25 10:53AM EDT | 27.50 | 1.50 | 1.00 | 2.10 | 0.00 | - | 10 | 30 | 52.10% |
| BK260116P00030000 | 2023-12-15 10:32AM EDT | 30.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 28 | 40.94% |
| BK260116P00032500 | 2024-06-06 1:18PM EDT | 32.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 32 | 18 | 12.50% |
| BK260116P00035000 | 2024-06-11 3:50PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| BK260116P00037500 | 2023-11-09 12:00PM EDT | 37.50 | 2.85 | 1.95 | 2.55 | 0.00 | - | 1 | 6 | 41.24% |
| BK260116P00040000 | 2024-04-11 10:15AM EDT | 40.00 | 1.72 | 1.00 | 5.00 | 0.00 | - | 1 | 11 | 50.45% |
| BK260116P00042500 | 2024-06-10 11:44AM EDT | 42.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| BK260116P00045000 | 2024-06-04 1:47PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| BK260116P00047500 | 2024-05-23 12:12PM EDT | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| BK260116P00050000 | 2024-05-23 12:12PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 3.13% |
| BK260116P00052500 | 2024-05-23 12:13PM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 1.56% |
| BK260116P00055000 | 2024-05-23 12:11PM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 1.56% |
| BK260116P00057500 | 2024-06-11 1:13PM EDT | 57.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 17 | 174 | 0.39% |
| BK260116P00060000 | 2024-06-11 1:13PM EDT | 60.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 0.00% |
| BK260116P00062500 | 2024-06-11 10:40AM EDT | 62.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 125 | 91 | 0.00% |
| BK260116P00065000 | 2024-06-11 10:40AM EDT | 65.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 125 | 350 | 0.00% |
| BK260116P00075000 | 2024-05-09 12:00PM EDT | 75.00 | 16.60 | 14.80 | 16.10 | 0.00 | - | 10 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.