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:
Callsfor21 June 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 | 25.70 | 29.70 | 0.00 | - | 35 | 0 | 104.00% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 104.69% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-04-26 3:31PM EDT | 40.00 | 17.50 | 15.30 | 17.90 | +1.20 | +7.36% | 1 | 144 | 70.65% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 13.60 | 15.30 | +2.33 | +18.25% | 1 | 154 | 58.20% |
| BK240621C00045000 | 2024-04-22 1:22PM EDT | 45.00 | 12.22 | 12.40 | 12.90 | 0.00 | - | 7 | 978 | 52.15% |
| BK240621C00047500 | 2024-04-18 10:28AM EDT | 47.50 | 7.93 | 10.20 | 12.10 | 0.00 | - | 5 | 942 | 58.11% |
| BK240621C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 7.90 | 7.20 | 8.00 | 0.00 | - | 1 | 346 | 36.57% |
| BK240621C00052500 | 2024-04-26 2:24PM EDT | 52.50 | 5.90 | 5.40 | 7.60 | +0.80 | +15.69% | 40 | 741 | 56.71% |
| BK240621C00055000 | 2024-04-26 11:14AM EDT | 55.00 | 3.41 | 3.30 | 4.40 | +0.11 | +3.33% | 1 | 2,310 | 35.71% |
| BK240621C00057500 | 2024-04-24 3:49PM EDT | 57.50 | 1.90 | 1.70 | 1.85 | 0.00 | - | 63 | 745 | 21.80% |
| BK240621C00060000 | 2024-04-26 2:27PM EDT | 60.00 | 0.79 | 0.65 | 0.75 | -0.01 | -1.25% | 79 | 1,745 | 19.58% |
| BK240621C00062500 | 2024-04-26 9:30AM EDT | 62.50 | 0.38 | 0.20 | 0.30 | +0.08 | +26.67% | 2 | 996 | 19.80% |
| BK240621C00065000 | 2024-04-11 11:06AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,293 | 21.58% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.25% |
Putsfor21 June 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 | 103.91% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 137.01% |
| 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 | 103.71% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 92.58% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 25.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 71.48% |
| BK240621P00040000 | 2024-04-16 11:28AM EDT | 40.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 547 | 52.44% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 51.86% |
| BK240621P00045000 | 2024-04-19 12:50PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,603 | 50.00% |
| BK240621P00047500 | 2024-04-19 3:18PM EDT | 47.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 47.07% |
| BK240621P00050000 | 2024-04-23 1:15PM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 989 | 25.39% |
| BK240621P00052500 | 2024-04-22 1:29PM EDT | 52.50 | 0.34 | 0.20 | 0.30 | 0.00 | - | 140 | 813 | 20.56% |
| BK240621P00055000 | 2024-04-25 2:09PM EDT | 55.00 | 0.71 | 0.60 | 0.70 | 0.00 | - | 5 | 920 | 18.41% |
| BK240621P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 1.45 | 1.45 | 1.55 | -0.25 | -14.71% | 24 | 366 | 16.41% |
| BK240621P00060000 | 2024-04-26 1:41PM EDT | 60.00 | 2.86 | 2.95 | 3.10 | +0.06 | +2.14% | 13 | 148 | 14.99% |
© 2024 Yahoo. All rights reserved.