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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920C00032500 | 2024-04-19 2:26PM EDT | 32.50 | 23.87 | 23.40 | 27.30 | 0.00 | - | 2 | 0 | 61.38% |
| BK240920C00037500 | 2024-04-15 1:47PM EDT | 37.50 | 17.50 | 18.70 | 21.10 | 0.00 | - | - | 4 | 62.04% |
| BK240920C00040000 | 2024-02-12 4:50PM EDT | 40.00 | 16.37 | 13.80 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| BK240920C00047500 | 2024-04-25 3:59PM EDT | 47.50 | 10.74 | 8.90 | 12.50 | 0.00 | - | 1 | 94 | 48.98% |
| BK240920C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 9.04 | 8.60 | 8.90 | -0.46 | -4.84% | 4 | 311 | 31.71% |
| BK240920C00052500 | 2024-04-22 1:52PM EDT | 52.50 | 6.50 | 6.60 | 8.80 | 0.00 | - | 2 | 16 | 44.12% |
| BK240920C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 5.00 | 4.80 | 5.00 | +0.40 | +8.70% | 4 | 492 | 26.32% |
| BK240920C00057500 | 2024-04-26 3:48PM EDT | 57.50 | 3.37 | 3.20 | 3.50 | +0.23 | +7.32% | 5 | 834 | 24.79% |
| BK240920C00060000 | 2024-04-25 3:27PM EDT | 60.00 | 2.13 | 2.05 | 2.20 | 0.00 | - | 26 | 919 | 22.80% |
| BK240920C00062500 | 2024-04-25 3:04PM EDT | 62.50 | 1.25 | 1.20 | 1.35 | 0.00 | - | 25 | 140 | 21.96% |
| BK240920C00065000 | 2024-04-25 10:50AM EDT | 65.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 26 | 296 | 21.53% |
| BK240920C00070000 | 2024-04-25 12:59PM EDT | 70.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 11 | 22 | 22.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920P00027500 | 2024-04-26 3:31PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 2 | 1 | 51.17% |
| BK240920P00040000 | 2024-04-15 2:20PM EDT | 40.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 46.53% |
| BK240920P00042500 | 2024-02-29 1:57PM EDT | 42.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 40.45% |
| BK240920P00045000 | 2024-04-23 11:27AM EDT | 45.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 319 | 26.91% |
| BK240920P00047500 | 2024-04-17 11:38AM EDT | 47.50 | 0.87 | 0.40 | 0.50 | 0.00 | - | 8 | 30 | 25.42% |
| BK240920P00050000 | 2024-04-24 10:43AM EDT | 50.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 1 | 1,533 | 23.85% |
| BK240920P00052500 | 2024-04-12 12:33PM EDT | 52.50 | 2.20 | 1.10 | 1.20 | 0.00 | - | 12 | 241 | 21.81% |
| BK240920P00055000 | 2024-04-25 10:56AM EDT | 55.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 12 | 389 | 20.59% |
| BK240920P00057500 | 2024-04-25 3:50PM EDT | 57.50 | 1.00 | 2.65 | 2.85 | 0.00 | - | 1 | 118 | 19.07% |
| BK240920P00060000 | 2024-04-25 10:43AM EDT | 60.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 17 | 155 | 17.91% |
| BK240920P00062500 | 2024-04-25 3:43PM EDT | 62.50 | 5.70 | 5.60 | 7.60 | 0.00 | - | 3 | 192 | 30.16% |
| BK240920P00065000 | 2024-04-26 9:53AM EDT | 65.00 | 7.70 | 6.60 | 9.70 | -0.50 | -6.10% | 1 | 32 | 32.12% |
© 2024 Yahoo. All rights reserved.