The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621C00030000 | 2024-04-24 10:24AM EDT | 30.00 | 27.80 | 27.50 | 30.80 | 0.00 | - | 35 | 0 | 126.17% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 0.00% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-05-14 3:42PM EDT | 40.00 | 18.60 | 18.60 | 21.20 | 0.00 | - | 1 | 142 | 114.89% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 15.30 | 18.30 | 0.00 | - | 1 | 154 | 76.76% |
| BK240621C00045000 | 2024-04-22 1:22PM EDT | 45.00 | 12.22 | 13.80 | 14.50 | 0.00 | - | 7 | 978 | 57.52% |
| BK240621C00047500 | 2024-05-21 10:40AM EDT | 47.50 | 11.70 | 9.60 | 12.70 | 0.00 | - | 1 | 943 | 82.76% |
| BK240621C00050000 | 2024-05-17 2:16PM EDT | 50.00 | 9.34 | 7.10 | 11.30 | -0.43 | -4.40% | 24 | 347 | 92.48% |
| BK240621C00052500 | 2024-05-08 12:30PM EDT | 52.50 | 5.60 | 5.60 | 8.70 | 0.00 | - | 5 | 704 | 75.29% |
| BK240621C00055000 | 2024-05-21 12:02PM EDT | 55.00 | 4.17 | 3.40 | 5.60 | -0.32 | -7.13% | 10 | 2,283 | 49.68% |
| BK240621C00057500 | 2024-05-22 2:12PM EDT | 57.50 | 2.05 | 0.40 | 2.75 | -0.22 | -9.69% | 25 | 758 | 28.93% |
| BK240621C00060000 | 2024-05-22 3:59PM EDT | 60.00 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 410 | 2,638 | 16.80% |
| BK240621C00062500 | 2024-05-22 3:46PM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 4 | 1,055 | 16.46% |
| BK240621C00065000 | 2024-05-20 11:55AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,310 | 33.94% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.40% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621P00022500 | 2024-02-21 3:53PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 350 | 144.53% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 189.84% |
| BK240621P00027500 | 2023-10-25 10:07AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK240621P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 144.92% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 129.88% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 101.47% |
| BK240621P00040000 | 2024-05-21 1:24PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 545 | 63.28% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 67.19% |
| BK240621P00045000 | 2024-05-03 9:46AM EDT | 45.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 100 | 1,593 | 61.72% |
| BK240621P00047500 | 2024-05-17 10:34AM EDT | 47.50 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 112 | 79.44% |
| BK240621P00050000 | 2024-05-20 10:34AM EDT | 50.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 989 | 37.11% |
| BK240621P00052500 | 2024-05-22 3:06PM EDT | 52.50 | 0.10 | 0.05 | 0.65 | -0.02 | -16.67% | 1 | 1,362 | 43.36% |
| BK240621P00055000 | 2024-05-17 3:40PM EDT | 55.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 11 | 929 | 20.70% |
| BK240621P00057500 | 2024-05-22 2:17PM EDT | 57.50 | 0.50 | 0.45 | 0.55 | +0.03 | +6.38% | 9 | 639 | 17.09% |
| BK240621P00060000 | 2024-05-22 10:57AM EDT | 60.00 | 1.73 | 1.45 | 1.60 | +0.23 | +15.33% | 3 | 208 | 14.75% |
| BK240621P00062500 | 2024-05-17 3:52PM EDT | 62.50 | 3.10 | 1.55 | 5.70 | 0.00 | - | 10 | 15 | 52.88% |
© 2024 Yahoo. All rights reserved.