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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 35.33 | 32.50 | 36.20 | 0.00 | - | 5 | 0 | 0.00% |
| BK260116C00025000 | 2023-12-06 1:18PM EDT | 25.00 | 23.37 | 25.00 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
| BK260116C00027500 | 2024-01-05 1:45PM EDT | 27.50 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| BK260116C00030000 | 2023-12-15 11:48AM EDT | 30.00 | 21.96 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 0.00% |
| BK260116C00035000 | 2024-01-19 4:56PM EDT | 35.00 | 21.40 | 21.00 | 24.00 | 0.00 | - | 2 | 2 | 23.10% |
| BK260116C00037500 | 2023-10-24 10:10AM EDT | 37.50 | 8.96 | 10.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| BK260116C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 19.34 | 20.10 | 23.50 | 0.00 | - | 2 | 7 | 47.70% |
| BK260116C00042500 | 2023-10-24 10:10AM EDT | 42.50 | 6.21 | 8.70 | 9.70 | 0.00 | - | 1 | 25 | 0.00% |
| BK260116C00045000 | 2024-04-19 12:00PM EDT | 45.00 | 14.63 | 16.50 | 18.60 | 0.00 | - | 15 | 637 | 39.04% |
| BK260116C00047500 | 2024-03-06 3:16PM EDT | 47.50 | 12.38 | 13.20 | 15.40 | 0.00 | - | 1 | 234 | 31.77% |
| BK260116C00050000 | 2024-04-30 3:56PM EDT | 50.00 | 12.03 | 13.10 | 16.00 | 0.00 | - | 1 | 52 | 39.97% |
| BK260116C00052500 | 2024-04-25 11:48AM EDT | 52.50 | 10.66 | 10.60 | 12.50 | 0.00 | - | 6 | 40 | 31.67% |
| BK260116C00055000 | 2024-04-26 2:40PM EDT | 55.00 | 9.40 | 10.10 | 11.00 | 0.00 | - | 40 | 88 | 30.84% |
| BK260116C00057500 | 2024-05-16 2:05PM EDT | 57.50 | 8.90 | 7.70 | 11.50 | +0.37 | +4.34% | 1 | 57 | 36.52% |
| BK260116C00060000 | 2024-05-07 11:38AM EDT | 60.00 | 7.00 | 7.40 | 10.50 | 0.00 | - | 1 | 66 | 36.59% |
| BK260116C00062500 | 2024-04-12 10:26AM EDT | 62.50 | 5.00 | 5.90 | 6.60 | 0.00 | - | 4 | 55 | 26.78% |
| BK260116C00065000 | 2024-04-30 11:11AM EDT | 65.00 | 4.80 | 5.30 | 5.90 | 0.00 | - | 1 | 431 | 27.29% |
| BK260116C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 24.57% |
| BK260116C00075000 | 2024-03-27 9:42AM EDT | 75.00 | 2.12 | 2.10 | 2.65 | 0.00 | - | 7 | 7 | 24.51% |
| BK260116C00080000 | 2024-05-06 1:53PM EDT | 80.00 | 1.10 | 1.60 | 1.95 | 0.00 | - | 12 | 16 | 24.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116P00022500 | 2023-10-17 2:36PM EDT | 22.50 | 0.69 | 0.00 | 1.55 | 0.00 | - | 9 | 13 | 51.47% |
| BK260116P00027500 | 2023-09-25 10:53AM EDT | 27.50 | 1.50 | 1.00 | 2.10 | 0.00 | - | 10 | 30 | 50.70% |
| BK260116P00030000 | 2023-12-15 10:32AM EDT | 30.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 28 | 39.84% |
| BK260116P00032500 | 2024-04-16 10:17AM EDT | 32.50 | 0.80 | 0.10 | 3.10 | 0.00 | - | 1 | 11 | 53.04% |
| BK260116P00035000 | 2024-01-10 12:53PM EDT | 35.00 | 1.30 | 0.50 | 1.10 | 0.00 | - | 8 | 12 | 33.58% |
| BK260116P00037500 | 2023-11-09 12:00PM EDT | 37.50 | 2.85 | 1.95 | 2.55 | 0.00 | - | 1 | 6 | 40.14% |
| BK260116P00040000 | 2024-04-11 10:15AM EDT | 40.00 | 1.72 | 1.00 | 5.00 | 0.00 | - | 1 | 11 | 49.10% |
| BK260116P00042500 | 2024-04-11 3:39PM EDT | 42.50 | 2.20 | 0.30 | 1.85 | 0.00 | - | 5 | 16 | 28.22% |
| BK260116P00045000 | 2024-05-07 10:12AM EDT | 45.00 | 2.10 | 1.75 | 5.00 | 0.00 | - | 1 | 18 | 39.83% |
| BK260116P00047500 | 2024-05-07 10:10AM EDT | 47.50 | 2.65 | 2.30 | 3.10 | 0.00 | - | 6 | 23 | 27.30% |
| BK260116P00050000 | 2024-05-16 12:07PM EDT | 50.00 | 3.00 | 2.90 | 3.70 | -0.30 | -9.09% | 1 | 176 | 26.07% |
| BK260116P00052500 | 2024-05-16 12:05PM EDT | 52.50 | 3.70 | 3.70 | 5.30 | -0.30 | -7.50% | 4 | 80 | 28.25% |
| BK260116P00055000 | 2024-05-16 12:20PM EDT | 55.00 | 4.50 | 4.50 | 5.30 | -0.40 | -8.16% | 4 | 354 | 24.07% |
| BK260116P00057500 | 2024-05-16 12:20PM EDT | 57.50 | 5.50 | 3.90 | 6.30 | 0.00 | - | 6 | 138 | 23.17% |
| BK260116P00060000 | 2024-04-05 10:13AM EDT | 60.00 | 8.23 | 7.00 | 7.60 | 0.00 | - | 125 | 356 | 22.85% |
| BK260116P00075000 | 2024-05-09 12:00PM EDT | 75.00 | 16.60 | 15.90 | 17.70 | 0.00 | - | 35 | 25 | 19.52% |
© 2024 Yahoo. All rights reserved.