BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK230616C000200002023-04-18 9:30AM EDT20.0024.2119.4021.900.00--10.00%
BK230616C000225002023-03-03 3:25PM EDT22.5029.1521.2024.200.00-11406.06%
BK230616C000250002022-11-14 2:58PM EDT25.0019.5019.9020.500.00-11354.88%
BK230616C000300002023-04-21 10:21AM EDT30.0014.5010.5012.800.00-1000.00%
BK230616C000350002023-05-19 2:45PM EDT35.006.190.000.000.00-233440.00%
BK230616C000375002023-06-01 10:52AM EDT37.503.800.000.000.00-130.00%
BK230616C000400002023-06-07 1:45PM EDT40.003.930.000.000.00-28860.00%
BK230616C000425002023-06-07 3:20PM EDT42.501.500.000.000.00-109400.00%
BK230616C000450002023-06-07 3:46PM EDT45.000.190.000.000.00-1,2364,5696.25%
BK230616C000475002023-05-22 9:30AM EDT47.500.100.000.000.00-1212.50%
BK230616C000500002023-06-07 10:13AM EDT50.000.050.000.000.00-123,86525.00%
BK230616C000550002023-05-24 9:30AM EDT55.000.020.000.000.00-53,66625.00%
BK230616C000600002023-06-07 1:09PM EDT60.000.050.000.000.00-11,57050.00%
BK230616C000650002022-06-03 1:43PM EDT65.000.850.300.550.00-110169.73%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK230616P000200002023-05-05 3:14PM EDT20.000.100.000.050.00-50292206.25%
BK230616P000225002023-05-18 11:02AM EDT22.500.010.000.000.00-8817750.00%
BK230616P000250002023-05-10 3:13PM EDT25.000.100.000.000.00-1001,68050.00%
BK230616P000275002023-05-16 3:50PM EDT27.500.050.000.000.00--750.00%
BK230616P000300002023-06-07 1:09PM EDT30.000.020.000.000.00-11,59050.00%
BK230616P000325002023-05-16 9:30AM EDT32.500.150.000.000.00-63850.00%
BK230616P000350002023-06-07 1:09PM EDT35.000.040.000.000.00-12,04925.00%
BK230616P000375002023-06-02 10:10AM EDT37.500.050.000.000.00-2026025.00%
BK230616P000400002023-06-07 11:55AM EDT40.000.060.000.000.00-65,97612.50%
BK230616P000425002023-06-07 2:37PM EDT42.500.220.000.000.00-39396.25%
BK230616P000450002023-06-07 11:11AM EDT45.001.450.000.000.00-14350.00%
BK230616P000500002023-05-04 10:03AM EDT50.009.807.107.400.00-2825107.81%
BK230616P000550002023-04-27 3:09PM EDT55.0012.9014.0014.300.00-390232.81%
BK230616P000600002023-03-09 4:28PM EDT60.0012.2015.2015.600.00-420.00%
BK230616P000650002023-03-01 11:37AM EDT65.0014.4019.5019.900.00-800.00%