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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117C00020000 | 2024-04-24 3:58PM EDT | 20.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BK250117C00025000 | 2023-08-11 9:30AM EDT | 25.00 | 21.40 | 19.80 | 20.40 | 0.00 | - | 2 | 15 | 0.00% |
| BK250117C00030000 | 2023-12-27 2:03PM EDT | 30.00 | 22.41 | 23.00 | 27.90 | 0.00 | - | 10 | 18 | 64.26% |
| BK250117C00032500 | 2023-11-15 4:29PM EDT | 32.50 | 15.28 | 19.50 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| BK250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BK250117C00037500 | 2023-12-20 12:29PM EDT | 37.50 | 15.40 | 18.50 | 21.00 | 0.00 | - | 2 | 136 | 52.34% |
| BK250117C00040000 | 2024-04-29 2:44PM EDT | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BK250117C00042500 | 2024-02-13 12:05PM EDT | 42.50 | 13.50 | 13.30 | 13.60 | 0.00 | - | 20 | 115 | 0.00% |
| BK250117C00045000 | 2024-04-26 11:15AM EDT | 45.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BK250117C00047500 | 2024-04-03 9:54AM EDT | 47.50 | 12.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BK250117C00050000 | 2024-04-25 3:55PM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| BK250117C00052500 | 2024-04-24 3:44PM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BK250117C00055000 | 2024-04-26 10:13AM EDT | 55.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BK250117C00057500 | 2024-04-25 11:04AM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BK250117C00060000 | 2024-05-02 12:53PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BK250117C00062500 | 2024-04-29 2:33PM EDT | 62.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BK250117C00065000 | 2024-05-01 12:14PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BK250117C00070000 | 2024-04-16 11:25AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BK250117C00075000 | 2024-04-19 1:15PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BK250117C00080000 | 2024-03-21 12:32PM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 30.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117P00020000 | 2024-03-20 1:17PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 65 | 202 | 55.86% |
| BK250117P00022500 | 2023-11-30 11:14AM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 224 | 53.91% |
| BK250117P00025000 | 2024-04-19 10:03AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BK250117P00027500 | 2024-02-21 3:58PM EDT | 27.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 29 | 37 | 59.96% |
| BK250117P00030000 | 2024-02-23 4:03PM EDT | 30.00 | 0.36 | 0.05 | 1.40 | 0.00 | - | 3 | 154 | 54.74% |
| BK250117P00032500 | 2024-02-13 12:31PM EDT | 32.50 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 39 | 50.24% |
| BK250117P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BK250117P00037500 | 2024-01-08 1:06PM EDT | 37.50 | 0.80 | 0.35 | 0.50 | 0.00 | - | 15 | 130 | 34.96% |
| BK250117P00040000 | 2024-04-22 2:16PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BK250117P00042500 | 2024-04-18 12:22PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BK250117P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BK250117P00047500 | 2024-04-26 10:10AM EDT | 47.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BK250117P00050000 | 2024-04-30 2:03PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BK250117P00052500 | 2024-04-09 10:50AM EDT | 52.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BK250117P00055000 | 2024-04-23 10:54AM EDT | 55.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BK250117P00057500 | 2024-05-02 2:55PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BK250117P00060000 | 2024-05-02 2:56PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| BK250117P00062500 | 2024-02-09 11:10AM EDT | 62.50 | 8.40 | 8.10 | 8.40 | 0.00 | - | 5 | 56 | 24.49% |
| BK250117P00065000 | 2024-05-02 12:36PM EDT | 65.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BK250117P00070000 | 2024-04-26 1:26PM EDT | 70.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.