Canada Markets open in 5 hrs 18 mins

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.86-0.20 (-0.46%)
At close: 04:03PM EDT
42.70 -0.16 (-0.37%)
After hours: 07:19PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK230120C000175002021-10-28 2:39PM EDT17.5042.0038.4040.700.00-2510409.18%
BK230120C000200002021-11-10 7:56AM EDT20.0028.9034.5039.400.00-30335.60%
BK230120C000225002021-11-10 7:56AM EDT22.5018.1130.5037.000.00-15275.29%
BK230120C000250002021-10-28 2:39PM EDT25.0033.5030.9033.000.00-5012253.96%
BK230120C000300002021-12-03 11:00AM EDT30.0025.7827.4029.400.00-220220.46%
BK230120C000350002021-12-09 10:30AM EDT35.0021.9023.0027.500.00-2142198.24%
BK230120C000400002021-12-20 12:43PM EDT40.0017.0019.4022.000.00-2431164.94%
BK230120C000450002021-12-16 3:57PM EDT45.0017.2016.1018.90+2.08+13.76%462,294148.23%
BK230120C000500002021-12-29 10:58AM EDT50.0011.4012.2013.100.00-13,620118.79%
BK230120C000550002022-01-05 10:34AM EDT55.0010.209.2010.10+0.80+8.51%1746105.08%
BK230120C000600002022-01-05 2:57PM EDT60.007.506.607.10+0.42+5.93%1171,93891.86%
BK230120C000650002022-01-05 4:54PM EDT65.004.704.505.00-0.14-2.89%141,70082.32%
BK230120C000700002022-01-05 10:37AM EDT70.002.302.953.40-0.40-14.81%218974.83%
BK230120C000750002022-01-05 4:37PM EDT75.002.131.902.35+0.73+52.14%1415469.75%
BK230120C000800002021-12-14 10:49AM EDT80.001.001.203.200.00-116975.29%
BK230120C000850002022-01-04 1:59PM EDT85.001.050.701.150.00-26626862.99%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK230120P000175002021-11-10 7:56AM EDT17.500.450.001.050.00-12881.84%
BK230120P000200002021-12-15 11:01AM EDT20.000.150.000.500.00-14560.35%
BK230120P000225002021-11-10 7:56AM EDT22.500.250.150.750.00-71859.33%
BK230120P000250002021-11-10 7:56AM EDT25.001.090.000.750.00-23358.45%
BK230120P000300002022-01-04 4:10PM EDT30.000.430.000.600.00-251539.70%
BK230120P000350002021-12-31 11:30AM EDT35.000.900.600.900.00-62,27430.32%
BK230120P000400002021-12-23 11:16AM EDT40.001.501.052.350.00-21,54929.08%
BK230120P000450002022-01-04 1:12PM EDT45.001.952.102.350.00-33,8066.89%
BK230120P000500002022-01-05 4:48PM EDT50.003.303.303.70+0.10+3.12%21,3160.00%
BK230120P000550002022-01-04 4:32PM EDT55.004.905.005.300.00-251,2610.00%
BK230120P000600002022-01-04 3:58PM EDT60.007.107.407.600.00-655670.00%
BK230120P000650002021-11-10 7:56AM EDT65.0014.1012.2012.700.00-61610.00%
BK230120P000700002021-10-20 9:59AM EDT70.0015.5016.0016.700.00-113470.00%
BK230120P000750002021-10-20 1:31PM EDT75.0019.0020.0020.800.00-112800.00%
BK230120P000800002021-10-19 10:34AM EDT80.0025.5024.4025.200.00-1940.00%