The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK230120C00017500 | 2021-10-28 2:39PM EDT | 17.50 | 42.00 | 38.40 | 40.70 | 0.00 | - | 25 | 10 | 409.18% |
| BK230120C00020000 | 2021-11-10 7:56AM EDT | 20.00 | 28.90 | 34.50 | 39.40 | 0.00 | - | 3 | 0 | 335.60% |
| BK230120C00022500 | 2021-11-10 7:56AM EDT | 22.50 | 18.11 | 30.50 | 37.00 | 0.00 | - | 1 | 5 | 275.29% |
| BK230120C00025000 | 2021-10-28 2:39PM EDT | 25.00 | 33.50 | 30.90 | 33.00 | 0.00 | - | 50 | 12 | 253.96% |
| BK230120C00030000 | 2021-12-03 11:00AM EDT | 30.00 | 25.78 | 27.40 | 29.40 | 0.00 | - | 2 | 20 | 220.46% |
| BK230120C00035000 | 2021-12-09 10:30AM EDT | 35.00 | 21.90 | 23.00 | 27.50 | 0.00 | - | 2 | 142 | 198.24% |
| BK230120C00040000 | 2021-12-20 12:43PM EDT | 40.00 | 17.00 | 19.40 | 22.00 | 0.00 | - | 2 | 431 | 164.94% |
| BK230120C00045000 | 2021-12-16 3:57PM EDT | 45.00 | 17.20 | 16.10 | 18.90 | +2.08 | +13.76% | 46 | 2,294 | 148.23% |
| BK230120C00050000 | 2021-12-29 10:58AM EDT | 50.00 | 11.40 | 12.20 | 13.10 | 0.00 | - | 1 | 3,620 | 118.79% |
| BK230120C00055000 | 2022-01-05 10:34AM EDT | 55.00 | 10.20 | 9.20 | 10.10 | +0.80 | +8.51% | 1 | 746 | 105.08% |
| BK230120C00060000 | 2022-01-05 2:57PM EDT | 60.00 | 7.50 | 6.60 | 7.10 | +0.42 | +5.93% | 117 | 1,938 | 91.86% |
| BK230120C00065000 | 2022-01-05 4:54PM EDT | 65.00 | 4.70 | 4.50 | 5.00 | -0.14 | -2.89% | 14 | 1,700 | 82.32% |
| BK230120C00070000 | 2022-01-05 10:37AM EDT | 70.00 | 2.30 | 2.95 | 3.40 | -0.40 | -14.81% | 2 | 189 | 74.83% |
| BK230120C00075000 | 2022-01-05 4:37PM EDT | 75.00 | 2.13 | 1.90 | 2.35 | +0.73 | +52.14% | 14 | 154 | 69.75% |
| BK230120C00080000 | 2021-12-14 10:49AM EDT | 80.00 | 1.00 | 1.20 | 3.20 | 0.00 | - | 1 | 169 | 75.29% |
| BK230120C00085000 | 2022-01-04 1:59PM EDT | 85.00 | 1.05 | 0.70 | 1.15 | 0.00 | - | 266 | 268 | 62.99% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK230120P00017500 | 2021-11-10 7:56AM EDT | 17.50 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 28 | 81.84% |
| BK230120P00020000 | 2021-12-15 11:01AM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 60.35% |
| BK230120P00022500 | 2021-11-10 7:56AM EDT | 22.50 | 0.25 | 0.15 | 0.75 | 0.00 | - | 7 | 18 | 59.33% |
| BK230120P00025000 | 2021-11-10 7:56AM EDT | 25.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 58.45% |
| BK230120P00030000 | 2022-01-04 4:10PM EDT | 30.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 515 | 39.70% |
| BK230120P00035000 | 2021-12-31 11:30AM EDT | 35.00 | 0.90 | 0.60 | 0.90 | 0.00 | - | 6 | 2,274 | 30.32% |
| BK230120P00040000 | 2021-12-23 11:16AM EDT | 40.00 | 1.50 | 1.05 | 2.35 | 0.00 | - | 2 | 1,549 | 29.08% |
| BK230120P00045000 | 2022-01-04 1:12PM EDT | 45.00 | 1.95 | 2.10 | 2.35 | 0.00 | - | 3 | 3,806 | 6.89% |
| BK230120P00050000 | 2022-01-05 4:48PM EDT | 50.00 | 3.30 | 3.30 | 3.70 | +0.10 | +3.12% | 2 | 1,316 | 0.00% |
| BK230120P00055000 | 2022-01-04 4:32PM EDT | 55.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 25 | 1,261 | 0.00% |
| BK230120P00060000 | 2022-01-04 3:58PM EDT | 60.00 | 7.10 | 7.40 | 7.60 | 0.00 | - | 65 | 567 | 0.00% |
| BK230120P00065000 | 2021-11-10 7:56AM EDT | 65.00 | 14.10 | 12.20 | 12.70 | 0.00 | - | 6 | 161 | 0.00% |
| BK230120P00070000 | 2021-10-20 9:59AM EDT | 70.00 | 15.50 | 16.00 | 16.70 | 0.00 | - | 11 | 347 | 0.00% |
| BK230120P00075000 | 2021-10-20 1:31PM EDT | 75.00 | 19.00 | 20.00 | 20.80 | 0.00 | - | 11 | 280 | 0.00% |
| BK230120P00080000 | 2021-10-19 10:34AM EDT | 80.00 | 25.50 | 24.40 | 25.20 | 0.00 | - | 1 | 94 | 0.00% |
© 2022 Yahoo. All rights reserved.
