BK - The Bank of New York Mellon Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK230616C00020000 | 2023-04-18 9:30AM EDT | 20.00 | 24.21 | 19.40 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| BK230616C00022500 | 2023-03-03 3:25PM EDT | 22.50 | 29.15 | 21.20 | 24.20 | 0.00 | - | 1 | 1 | 406.06% |
| BK230616C00025000 | 2022-11-14 2:58PM EDT | 25.00 | 19.50 | 19.90 | 20.50 | 0.00 | - | 1 | 1 | 354.88% |
| BK230616C00030000 | 2023-04-21 10:21AM EDT | 30.00 | 14.50 | 10.50 | 12.80 | 0.00 | - | 10 | 0 | 0.00% |
| BK230616C00035000 | 2023-05-19 2:45PM EDT | 35.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 23 | 344 | 0.00% |
| BK230616C00037500 | 2023-06-01 10:52AM EDT | 37.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BK230616C00040000 | 2023-06-07 1:45PM EDT | 40.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
| BK230616C00042500 | 2023-06-07 3:20PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 940 | 0.00% |
| BK230616C00045000 | 2023-06-07 3:46PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,236 | 4,569 | 6.25% |
| BK230616C00047500 | 2023-05-22 9:30AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BK230616C00050000 | 2023-06-07 10:13AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 3,865 | 25.00% |
| BK230616C00055000 | 2023-05-24 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,666 | 25.00% |
| BK230616C00060000 | 2023-06-07 1:09PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,570 | 50.00% |
| BK230616C00065000 | 2022-06-03 1:43PM EDT | 65.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 1 | 10 | 169.73% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK230616P00020000 | 2023-05-05 3:14PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 292 | 206.25% |
| BK230616P00022500 | 2023-05-18 11:02AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 177 | 50.00% |
| BK230616P00025000 | 2023-05-10 3:13PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,680 | 50.00% |
| BK230616P00027500 | 2023-05-16 3:50PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BK230616P00030000 | 2023-06-07 1:09PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,590 | 50.00% |
| BK230616P00032500 | 2023-05-16 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| BK230616P00035000 | 2023-06-07 1:09PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,049 | 25.00% |
| BK230616P00037500 | 2023-06-02 10:10AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 260 | 25.00% |
| BK230616P00040000 | 2023-06-07 11:55AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 5,976 | 12.50% |
| BK230616P00042500 | 2023-06-07 2:37PM EDT | 42.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 939 | 6.25% |
| BK230616P00045000 | 2023-06-07 11:11AM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| BK230616P00050000 | 2023-05-04 10:03AM EDT | 50.00 | 9.80 | 7.10 | 7.40 | 0.00 | - | 28 | 25 | 107.81% |
| BK230616P00055000 | 2023-04-27 3:09PM EDT | 55.00 | 12.90 | 14.00 | 14.30 | 0.00 | - | 39 | 0 | 232.81% |
| BK230616P00060000 | 2023-03-09 4:28PM EDT | 60.00 | 12.20 | 15.20 | 15.60 | 0.00 | - | 4 | 2 | 0.00% |
| BK230616P00065000 | 2023-03-01 11:37AM EDT | 65.00 | 14.40 | 19.50 | 19.90 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.