The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250620C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.38 | 22.90 | 27.30 | 0.00 | - | - | 1 | 66.50% |
| BK250620C00040000 | 2024-06-10 10:11AM EDT | 40.00 | 21.50 | 17.20 | 20.10 | 0.00 | - | 1 | 2 | 37.81% |
| BK250620C00042500 | 2024-04-05 12:17PM EDT | 42.50 | 16.20 | 16.20 | 16.60 | 0.00 | - | 1 | 1 | 23.85% |
| BK250620C00045000 | 2024-06-14 12:57PM EDT | 45.00 | 17.59 | 14.90 | 15.60 | 0.00 | - | 400 | 428 | 32.70% |
| BK250620C00047500 | 2024-06-13 10:06AM EDT | 47.50 | 12.90 | 12.60 | 14.20 | 0.00 | - | 1 | 4 | 34.90% |
| BK250620C00050000 | 2024-04-04 2:48PM EDT | 50.00 | 11.00 | 10.50 | 13.00 | 0.00 | - | 5 | 5 | 36.93% |
| BK250620C00052500 | 2024-06-14 10:11AM EDT | 52.50 | 9.20 | 9.30 | 9.90 | 0.00 | - | 11 | 12 | 28.84% |
| BK250620C00055000 | 2024-05-29 11:32AM EDT | 55.00 | 7.70 | 7.70 | 8.20 | 0.00 | - | 2 | 54 | 27.49% |
| BK250620C00057500 | 2024-04-25 1:22PM EDT | 57.50 | 6.20 | 6.90 | 9.50 | 0.00 | - | 3 | 189 | 38.67% |
| BK250620C00060000 | 2024-06-07 3:20PM EDT | 60.00 | 6.40 | 5.00 | 5.60 | 0.00 | - | 100 | 1,591 | 26.48% |
| BK250620C00062500 | 2024-06-18 9:56AM EDT | 62.50 | 4.10 | 3.90 | 4.60 | 0.00 | - | 1 | 243 | 26.30% |
| BK250620C00065000 | 2024-06-17 9:57AM EDT | 65.00 | 3.10 | 3.10 | 3.30 | +0.27 | +9.54% | 2 | 65 | 24.15% |
| BK250620C00067500 | 2024-06-12 10:46AM EDT | 67.50 | 2.70 | 2.35 | 2.55 | 0.00 | - | 9 | 201 | 23.74% |
| BK250620C00070000 | 2024-05-16 1:19PM EDT | 70.00 | 2.55 | 1.60 | 2.10 | 0.00 | - | 33 | 221 | 24.20% |
| BK250620C00075000 | 2024-05-15 1:52PM EDT | 75.00 | 1.35 | 0.85 | 1.40 | 0.00 | - | 14 | 62 | 24.84% |
| BK250620C00080000 | 2024-05-15 2:25PM EDT | 80.00 | 0.80 | 0.50 | 0.80 | 0.00 | - | 12 | 16 | 24.32% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250620P00035000 | 2024-03-20 2:50PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 302 | 301 | 36.62% |
| BK250620P00037500 | 2024-06-12 12:02PM EDT | 37.50 | 0.47 | 0.00 | 0.95 | 0.00 | - | 1 | 456 | 36.87% |
| BK250620P00040000 | 2024-05-22 10:14AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 3 | 49 | 35.60% |
| BK250620P00042500 | 2024-03-28 12:23PM EDT | 42.50 | 1.25 | 1.00 | 1.20 | 0.00 | - | 28 | 28 | 30.93% |
| BK250620P00045000 | 2024-05-20 3:53PM EDT | 45.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 4 | 64 | 28.46% |
| BK250620P00047500 | 2024-05-15 3:18PM EDT | 47.50 | 1.65 | 1.50 | 2.75 | 0.00 | - | 17 | 127 | 32.90% |
| BK250620P00050000 | 2024-06-04 3:58PM EDT | 50.00 | 2.00 | 1.95 | 2.85 | 0.00 | - | 1 | 574 | 28.80% |
| BK250620P00052500 | 2024-06-03 3:57PM EDT | 52.50 | 2.45 | 2.50 | 2.85 | 0.00 | - | 4 | 209 | 24.16% |
| BK250620P00055000 | 2024-06-07 2:57PM EDT | 55.00 | 2.96 | 3.30 | 3.70 | 0.00 | - | 1 | 1,319 | 23.40% |
| BK250620P00057500 | 2024-06-12 12:02PM EDT | 57.50 | 4.42 | 4.20 | 4.50 | 0.00 | - | 1 | 265 | 21.69% |
| BK250620P00060000 | 2024-05-24 2:42PM EDT | 60.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 3 | 188 | 20.97% |
| BK250620P00062500 | 2024-04-18 11:13AM EDT | 62.50 | 8.80 | 5.90 | 6.60 | 0.00 | - | - | 1 | 18.09% |
| BK250620P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 40 | 21.47% |
© 2024 Yahoo. All rights reserved.