Australia markets closed

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.42+0.71 (+1.70%)
At close: 04:04PM EDT
42.42 -0.01 (-0.02%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BK220708C000410002022-07-01 3:41PM EDT41.001.701.401.90-0.40-19.05%913645.12%
BK220708C000420002022-07-01 3:11PM EDT42.000.820.851.10+0.22+36.67%91137.50%
BK220708C000425002022-06-29 3:40PM EDT42.500.870.550.750.00-111033.69%
BK220708C000430002022-07-01 3:36PM EDT43.000.450.350.55+0.20+80.00%34834.18%
BK220708C000435002022-07-01 2:37PM EDT43.500.200.150.40-0.30-60.00%29834.96%
BK220708C000440002022-06-29 3:40PM EDT44.000.290.050.250.00-15633.69%
BK220708C000445002022-07-01 1:04PM EDT44.500.050.000.30-0.15-75.00%22342.48%
BK220708C000450002022-06-27 11:21AM EDT45.000.400.000.200.00-11741.60%
BK220708C000455002022-06-30 9:58AM EDT45.500.100.002.150.00-2294.53%
BK220708C000460002022-06-27 10:08AM EDT46.000.150.000.200.00-11451.37%
BK220708C000470002022-06-21 1:02PM EDT47.000.100.000.500.00-11064.65%
BK220708C000480002022-06-27 9:49AM EDT48.000.080.000.200.00-667058.40%
BK220708C000490002022-06-24 2:57PM EDT49.000.100.000.300.00-1014871.88%
BK220708C000500002022-06-28 3:04PM EDT50.000.020.000.500.00-102089.94%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BK220708P000380002022-07-01 12:37PM EDT38.000.060.050.15-0.04-40.00%2254.69%
BK220708P000390002022-06-29 3:33PM EDT39.000.100.000.30-0.05-33.33%61061.82%
BK220708P000400002022-07-01 11:06AM EDT40.000.300.100.25-0.20-40.00%417745.80%
BK220708P000405002022-06-29 3:02PM EDT40.500.330.100.650.00---61.43%
BK220708P000410002022-07-01 3:21PM EDT41.000.280.200.35-0.22-44.00%63938.38%
BK220708P000415002022-07-01 2:21PM EDT41.500.490.300.45-0.11-18.33%194935.84%
BK220708P000420002022-06-14 12:23PM EDT42.001.880.400.650.00-853036.13%
BK220708P000425002022-06-29 1:50PM EDT42.500.950.600.800.00-275832.37%
BK220708P000430002022-06-14 12:23PM EDT43.002.500.901.150.00-85535.06%
BK220708P000435002022-06-27 11:53AM EDT43.501.021.151.500.00-11435.94%
BK220708P000440002022-06-28 3:59PM EDT44.001.551.402.000.00-3442.77%
BK220708P000460002022-06-28 12:26PM EDT46.002.783.203.900.00-4159.96%
BK220708P000480002022-05-27 11:47AM EDT48.002.843.505.200.00-550.00%