BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK190920C000250002019-07-16 3:38PM EDT25.0018.2516.9017.200.00-100.00%
BK190920C000300002019-08-06 1:49PM EDT30.0015.3011.9512.350.00-600.00%
BK190920C000350002019-08-06 3:34PM EDT35.009.207.757.950.00-1300.00%
BK190920C000365002019-09-03 9:44AM EDT36.505.059.1010.600.00--4350.00%
BK190920C000375002019-08-19 1:46PM EDT37.505.607.959.600.00--12203.91%
BK190920C000380002019-09-05 11:59AM EDT38.005.157.758.800.00-11165.04%
BK190920C000390002019-09-09 12:51PM EDT39.006.457.257.600.00--1096.09%
BK190920C000400002019-09-17 1:06PM EDT40.005.735.607.00-1.09-15.98%186151.56%
BK190920C000405002019-09-11 10:02AM EDT40.505.105.755.950.00-32883.59%
BK190920C000410002019-09-09 10:25AM EDT41.003.884.606.150.00-16159.38%
BK190920C000415002019-09-11 9:31AM EDT41.504.304.804.950.00-121454.69%
BK190920C000420002019-09-17 9:31AM EDT42.004.054.304.50-0.60-12.90%2017956.25%
BK190920C000425002019-09-13 12:28PM EDT42.504.453.803.950.00-174058.98%
BK190920C000430002019-09-05 11:12AM EDT43.000.893.103.700.00-178677.73%
BK190920C000435002019-09-16 9:59AM EDT43.503.282.782.970.00-24049.02%
BK190920C000440002019-09-16 9:31AM EDT44.002.302.352.500.00-87745.51%
BK190920C000445002019-09-09 12:51PM EDT44.501.801.891.980.00-155936.72%
BK190920C000450002019-09-17 11:46AM EDT45.000.951.431.49-1.05-52.50%3302,70030.47%
BK190920C000455002019-09-17 12:31PM EDT45.500.601.001.04-1.09-64.50%2712926.37%
BK190920C000460002019-09-17 1:13PM EDT46.000.350.630.68-0.42-54.55%225625.20%
BK190920C000465002019-09-17 2:59PM EDT46.500.300.350.38-0.29-49.15%9745723.24%
BK190920C000470002019-09-17 11:28AM EDT47.000.070.170.20-0.24-77.42%8114523.24%
BK190920C000475002019-09-17 2:59PM EDT47.500.060.070.09-0.12-66.67%2643222.85%
BK190920C000480002019-09-16 12:11AM EDT48.000.140.020.040.00--1023.44%
BK190920C000485002019-09-16 9:46AM EDT48.500.040.000.030.00-202126.95%
BK190920C000500002019-09-17 11:23AM EDT50.000.020.000.03-0.01-33.33%31,42240.63%
BK190920C000550002019-09-16 10:39AM EDT55.000.020.000.030.00-21,24071.88%
BK190920C000600002019-08-20 11:05AM EDT60.000.020.000.040.00-1578106.25%
BK190920C000650002019-06-07 11:16AM EDT65.000.020.000.050.00-116137.50%
BK190920C000700002019-06-07 11:16AM EDT70.000.040.000.050.00-59162.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK190920P000250002019-07-16 12:36PM EDT25.000.020.000.050.00-10246.88%
BK190920P000300002019-08-02 10:55AM EDT30.000.020.000.030.00-2024168.75%
BK190920P000350002019-09-09 1:15PM EDT35.000.010.000.030.00-1166114.06%
BK190920P000360002019-08-27 1:35PM EDT36.000.140.000.100.00--1123.44%
BK190920P000375002019-09-10 10:04AM EDT37.500.020.000.030.00--089.06%
BK190920P000380002019-08-27 3:36PM EDT38.000.320.000.030.00-12984.38%
BK190920P000385002019-08-21 2:58PM EDT38.500.240.000.030.00--578.91%
BK190920P000390002019-08-28 10:09AM EDT39.000.470.000.030.00--574.22%
BK190920P000400002019-09-16 12:11PM EDT40.000.040.010.04+0.03+300.00%11,74469.53%
BK190920P000405002019-09-04 11:51AM EDT40.500.420.000.040.00-616762.50%
BK190920P000410002019-09-05 9:50AM EDT41.000.230.000.140.00-1163371.88%
BK190920P000415002019-09-16 12:02PM EDT41.500.020.000.040.00-1127352.34%
BK190920P000420002019-09-12 10:47AM EDT42.000.050.000.030.00-180850.78%
BK190920P000425002019-09-13 9:31AM EDT42.500.030.000.040.00-111948.44%
BK190920P000430002019-09-13 12:41PM EDT43.000.030.000.080.00-11,17350.00%
BK190920P000435002019-09-10 10:02AM EDT43.500.140.030.040.00-185037.50%
BK190920P000440002019-09-17 11:48AM EDT44.000.090.030.05-0.10-52.63%117033.79%
BK190920P000450002019-09-17 10:33AM EDT45.000.250.090.15+0.13+108.33%13,83031.25%
BK190920P000455002019-09-17 10:49AM EDT45.500.400.160.19+0.23+135.29%6717326.37%
BK190920P000460002019-09-17 2:13PM EDT46.000.430.290.31+0.07+19.44%4612824.02%
BK190920P000465002019-09-13 3:48PM EDT46.500.380.500.530.00-423823.24%
BK190920P000470002019-09-16 2:04PM EDT47.001.120.790.85+0.43+62.32%310323.24%
BK190920P000475002019-09-17 1:42PM EDT47.501.731.161.25+0.86+98.85%1823.83%
BK190920P000480002019-09-17 1:42PM EDT48.002.201.651.75+0.07+3.29%11030.08%
BK190920P000500002019-08-30 10:53AM EDT50.003.193.603.950.00-14355.47%
BK190920P000550002019-06-07 11:17AM EDT55.0011.4510.6010.900.00-10120254.10%
BK190920P000650002019-06-07 11:17AM EDT65.0016.7220.5520.850.00-10358.98%