Advertisement
Advertisement
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK220819C00030000 | 2022-07-22 10:47AM EDT | 30.00 | 13.06 | 14.50 | 15.20 | 0.00 | - | 2 | 2 | 249.61% |
| BK220819C00035000 | 2022-07-13 10:03AM EDT | 35.00 | 6.40 | 9.60 | 10.10 | 0.00 | - | 12 | 0 | 150.78% |
| BK220819C00040000 | 2022-08-08 1:42PM EDT | 40.00 | 3.45 | 4.70 | 5.00 | 0.00 | - | 2 | 80 | 64.84% |
| BK220819C00041000 | 2022-08-11 10:24AM EDT | 41.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 2 | 10 | 53.52% |
| BK220819C00041500 | 2022-07-18 12:38PM EDT | 41.50 | 2.55 | 3.20 | 3.50 | 0.00 | - | - | 5 | 47.66% |
| BK220819C00042000 | 2022-08-03 3:57PM EDT | 42.00 | 2.20 | 2.70 | 3.10 | 0.00 | - | 15 | 21 | 55.47% |
| BK220819C00042500 | 2022-08-08 10:50AM EDT | 42.50 | 1.72 | 2.30 | 2.50 | 0.00 | - | 1 | 51 | 35.94% |
| BK220819C00043000 | 2022-08-12 3:49PM EDT | 43.00 | 1.89 | 1.80 | 2.05 | 0.00 | - | 1 | 85 | 36.33% |
| BK220819C00043500 | 2022-08-15 11:41AM EDT | 43.50 | 1.05 | 1.35 | 1.55 | 0.00 | - | 8 | 346 | 29.49% |
| BK220819C00044000 | 2022-08-15 2:32PM EDT | 44.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 58 | 263 | 25.98% |
| BK220819C00044500 | 2022-08-16 10:27AM EDT | 44.50 | 0.71 | 0.60 | 0.75 | +0.11 | +18.33% | 3 | 251 | 26.37% |
| BK220819C00045000 | 2022-08-15 3:46PM EDT | 45.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 45 | 1,202 | 25.29% |
| BK220819C00045500 | 2022-08-15 1:38PM EDT | 45.50 | 0.18 | 0.15 | 0.20 | 0.00 | - | 4 | 638 | 22.17% |
| BK220819C00046000 | 2022-08-15 9:59AM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 479 | 30.57% |
| BK220819C00046500 | 2022-07-19 2:00PM EDT | 46.50 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 22 | 29.69% |
| BK220819C00047000 | 2022-07-26 2:41PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 100 | 52.73% |
| BK220819C00047500 | 2022-07-25 11:42AM EDT | 47.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 32 | 67.09% |
| BK220819C00048000 | 2022-07-18 9:38AM EDT | 48.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 74.22% |
| BK220819C00050000 | 2022-08-04 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 78 | 71.68% |
| BK220819C00055000 | 2022-06-27 2:01PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 105.86% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK220819P00022500 | 2022-07-07 10:54AM EDT | 22.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 2 | 334.38% |
| BK220819P00030000 | 2022-08-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 26 | 231.64% |
| BK220819P00035000 | 2022-07-25 12:22PM EDT | 35.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 250 | 145.31% |
| BK220819P00036000 | 2022-07-20 2:38PM EDT | 36.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 6 | 99.22% |
| BK220819P00037000 | 2022-07-28 3:31PM EDT | 37.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 7 | 112.89% |
| BK220819P00038000 | 2022-08-01 12:44PM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 89 | 78.13% |
| BK220819P00038500 | 2022-07-28 1:09PM EDT | 38.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 355 | 362 | 93.75% |
| BK220819P00039000 | 2022-07-26 10:34AM EDT | 39.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 99.80% |
| BK220819P00039500 | 2022-08-05 11:14AM EDT | 39.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 4 | 113.28% |
| BK220819P00040000 | 2022-08-15 12:33PM EDT | 40.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 405 | 57.03% |
| BK220819P00040500 | 2022-08-15 10:24AM EDT | 40.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 52.34% |
| BK220819P00041000 | 2022-08-15 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 62.11% |
| BK220819P00041500 | 2022-08-11 10:25AM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 55.86% |
| BK220819P00042000 | 2022-08-12 3:55PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 49.41% |
| BK220819P00042500 | 2022-08-12 9:43AM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 42.97% |
| BK220819P00043000 | 2022-08-16 9:51AM EDT | 43.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 10 | 145 | 36.33% |
| BK220819P00043500 | 2022-08-16 9:59AM EDT | 43.50 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 2 | 32 | 33.79% |
| BK220819P00044000 | 2022-08-16 9:57AM EDT | 44.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 1 | 195 | 32.91% |
| BK220819P00044500 | 2022-08-16 10:24AM EDT | 44.50 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 31 | 107 | 29.20% |
| BK220819P00045000 | 2022-08-16 10:11AM EDT | 45.00 | 0.50 | 0.45 | 0.60 | -0.35 | -41.18% | 1 | 205 | 30.57% |
| BK220819P00045500 | 2022-08-15 10:42AM EDT | 45.50 | 1.20 | 0.75 | 0.90 | 0.00 | - | 3 | 14 | 30.96% |
| BK220819P00046000 | 2022-08-15 9:33AM EDT | 46.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 12 | 9 | 30.57% |
| BK220819P00047500 | 2022-08-05 12:25PM EDT | 47.50 | 3.95 | 2.45 | 2.80 | 0.00 | - | 1 | 2 | 55.86% |
| BK220819P00050000 | 2022-08-12 1:03PM EDT | 50.00 | 5.41 | 5.00 | 5.40 | 0.00 | - | 6 | 40 | 75.00% |
| BK220819P00051000 | 2022-07-29 9:34AM EDT | 51.00 | 8.00 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 77.54% |
| BK220819P00055000 | 2022-08-10 3:58PM EDT | 55.00 | 11.05 | 10.00 | 10.60 | 0.00 | - | 1 | 0 | 136.13% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
