Advertisement
Advertisement
U.S. markets close in 5 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.95+0.24 (+0.54%)
As of 10:57AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK220819C000300002022-07-22 10:47AM EDT30.0013.0614.5015.200.00-22249.61%
BK220819C000350002022-07-13 10:03AM EDT35.006.409.6010.100.00-120150.78%
BK220819C000400002022-08-08 1:42PM EDT40.003.454.705.000.00-28064.84%
BK220819C000410002022-08-11 10:24AM EDT41.003.503.704.000.00-21053.52%
BK220819C000415002022-07-18 12:38PM EDT41.502.553.203.500.00--547.66%
BK220819C000420002022-08-03 3:57PM EDT42.002.202.703.100.00-152155.47%
BK220819C000425002022-08-08 10:50AM EDT42.501.722.302.500.00-15135.94%
BK220819C000430002022-08-12 3:49PM EDT43.001.891.802.050.00-18536.33%
BK220819C000435002022-08-15 11:41AM EDT43.501.051.351.550.00-834629.49%
BK220819C000440002022-08-15 2:32PM EDT44.000.950.951.100.00-5826325.98%
BK220819C000445002022-08-16 10:27AM EDT44.500.710.600.75+0.11+18.33%325126.37%
BK220819C000450002022-08-15 3:46PM EDT45.000.350.300.450.00-451,20225.29%
BK220819C000455002022-08-15 1:38PM EDT45.500.180.150.200.00-463822.17%
BK220819C000460002022-08-15 9:59AM EDT46.000.050.000.200.00-647930.57%
BK220819C000465002022-07-19 2:00PM EDT46.500.360.000.100.00--2229.69%
BK220819C000470002022-07-26 2:41PM EDT47.000.100.000.300.00-110052.73%
BK220819C000475002022-07-25 11:42AM EDT47.500.100.000.800.00-103267.09%
BK220819C000480002022-07-18 9:38AM EDT48.000.150.000.800.00-2274.22%
BK220819C000500002022-08-04 9:30AM EDT50.000.010.000.250.00-57871.68%
BK220819C000550002022-06-27 2:01PM EDT55.000.050.000.150.00--1105.86%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK220819P000225002022-07-07 10:54AM EDT22.500.030.000.200.00--2334.38%
BK220819P000300002022-08-01 9:30AM EDT30.000.010.000.350.00-526231.64%
BK220819P000350002022-07-25 12:22PM EDT35.000.160.000.250.00-1250145.31%
BK220819P000360002022-07-20 2:38PM EDT36.000.110.000.050.00--699.22%
BK220819P000370002022-07-28 3:31PM EDT37.000.110.000.200.00--7112.89%
BK220819P000380002022-08-01 12:44PM EDT38.000.100.000.050.00-238978.13%
BK220819P000385002022-07-28 1:09PM EDT38.500.200.000.200.00-35536293.75%
BK220819P000390002022-07-26 10:34AM EDT39.000.330.000.350.00-12799.80%
BK220819P000395002022-08-05 11:14AM EDT39.500.150.000.700.00-64113.28%
BK220819P000400002022-08-15 12:33PM EDT40.000.230.000.050.00-140557.03%
BK220819P000405002022-08-15 10:24AM EDT40.500.060.000.050.00-27352.34%
BK220819P000410002022-08-15 9:30AM EDT41.000.100.000.200.00-18362.11%
BK220819P000415002022-08-11 10:25AM EDT41.500.100.000.100.00-19755.86%
BK220819P000420002022-08-12 3:55PM EDT42.000.050.000.100.00-14449.41%
BK220819P000425002022-08-12 9:43AM EDT42.500.100.000.100.00-116042.97%
BK220819P000430002022-08-16 9:51AM EDT43.000.120.000.10+0.02+20.00%1014536.33%
BK220819P000435002022-08-16 9:59AM EDT43.500.110.050.15-0.09-45.00%23233.79%
BK220819P000440002022-08-16 9:57AM EDT44.000.220.150.25-0.03-12.00%119532.91%
BK220819P000445002022-08-16 10:24AM EDT44.500.280.250.35-0.12-30.00%3110729.20%
BK220819P000450002022-08-16 10:11AM EDT45.000.500.450.60-0.35-41.18%120530.57%
BK220819P000455002022-08-15 10:42AM EDT45.501.200.750.900.00-31430.96%
BK220819P000460002022-08-15 9:33AM EDT46.001.551.151.250.00-12930.57%
BK220819P000475002022-08-05 12:25PM EDT47.503.952.452.800.00-1255.86%
BK220819P000500002022-08-12 1:03PM EDT50.005.415.005.400.00-64075.00%
BK220819P000510002022-07-29 9:34AM EDT51.008.006.006.300.00-1077.54%
BK220819P000550002022-08-10 3:58PM EDT55.0011.0510.0010.600.00-10136.13%
Advertisement
Advertisement