BK - The Bank of New York Mellon Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191025C000390002019-10-10 3:32PM EDT39.004.735.806.000.00--578.52%
BK191025C000410002019-10-08 3:41PM EDT41.003.203.854.000.00-1158.50%
BK191025C000415002019-09-16 12:12AM EDT41.504.672.553.000.00--10.00%
BK191025C000420002019-10-16 12:32PM EDT42.002.692.763.000.00-101650.98%
BK191025C000425002019-10-16 3:41PM EDT42.502.152.402.480.00-22744.14%
BK191025C000430002019-10-15 10:11AM EDT43.001.561.921.990.00-48638.38%
BK191025C000435002019-10-15 11:30AM EDT43.501.641.431.570.00-120235.16%
BK191025C000440002019-10-17 10:37AM EDT44.001.231.111.16+0.29+30.85%28131.35%
BK191025C000445002019-10-17 10:07AM EDT44.500.820.730.81-0.13-13.68%512128.52%
BK191025C000450002019-10-16 3:58PM EDT45.000.420.480.510.00-2512025.68%
BK191025C000455002019-10-17 10:12AM EDT45.500.330.270.30-0.04-10.81%161,51224.02%
BK191025C000460002019-10-17 10:41AM EDT46.000.190.130.17-0.14-42.42%31423.24%
BK191025C000465002019-10-16 10:11AM EDT46.500.370.070.090.00-1122922.85%
BK191025C000470002019-10-10 3:25PM EDT47.000.120.030.070.00-16725.00%
BK191025C000475002019-10-16 12:02PM EDT47.500.050.050.080.00-113629.49%
BK191025C000480002019-09-26 12:53PM EDT48.000.360.020.060.00-25231.06%
BK191025C000485002019-10-01 3:13PM EDT48.500.200.000.050.00-92433.01%
BK191025C000495002019-09-16 1:52PM EDT49.500.480.000.050.00--239.06%
BK191025C000500002019-10-16 9:40AM EDT50.000.030.040.050.00-101542.19%
BK191025C000505002019-09-19 3:59PM EDT50.500.300.000.050.00--144.92%
BK191025C000510002019-09-16 12:12AM EDT51.000.270.000.050.00--247.66%
BK191025C000515002019-09-19 10:43AM EDT51.500.180.000.050.00--250.39%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191025P000360002019-10-01 12:04PM EDT36.000.100.000.040.00--161.72%
BK191025P000365002019-10-07 12:09AM EDT36.500.100.000.040.00--158.59%
BK191025P000375002019-09-27 3:12PM EDT37.500.200.000.060.00-4454.69%
BK191025P000390002019-10-07 2:24PM EDT39.000.300.000.090.00--654.10%
BK191025P000395002019-10-02 2:46PM EDT39.500.220.000.100.00--551.17%
BK191025P000400002019-10-16 9:46AM EDT40.000.050.000.120.00-1749.02%
BK191025P000405002019-10-16 9:35AM EDT40.500.030.000.13-0.03-50.00%1645.51%
BK191025P000410002019-10-11 10:35AM EDT41.000.250.040.140.00-3541.80%
BK191025P000415002019-10-07 11:10AM EDT41.500.860.030.070.00-1231.06%
BK191025P000420002019-10-16 3:30PM EDT42.000.170.050.090.00-221328.71%
BK191025P000425002019-10-07 11:04AM EDT42.500.790.080.120.00-113526.56%
BK191025P000430002019-10-16 1:09PM EDT43.000.280.130.180.00-614325.20%
BK191025P000435002019-10-16 3:30PM EDT43.500.400.220.250.00-234223.10%
BK191025P000440002019-10-17 10:10AM EDT44.000.340.350.37-0.01-2.86%414121.58%
BK191025P000445002019-10-17 10:12AM EDT44.500.520.530.57-0.04-7.14%3719921.00%
BK191025P000450002019-10-16 12:42PM EDT45.001.040.790.860.00-136921.24%
BK191025P000455002019-09-30 12:30PM EDT45.501.521.081.230.00-1626222.36%
BK191025P000460002019-09-27 10:05AM EDT46.002.401.481.650.00-5512423.83%
BK191025P000465002019-09-26 3:37PM EDT46.501.291.922.150.00-7732128.52%
BK191025P000470002019-10-15 3:39PM EDT47.003.002.412.510.00-1030222.07%
BK191025P000475002019-10-16 3:41PM EDT47.503.252.853.000.00-64323.83%
BK191025P000480002019-10-15 3:57PM EDT48.003.953.353.500.00-243626.95%
BK191025P000485002019-10-15 3:38PM EDT48.504.403.854.000.00-1610130.08%
BK191025P000495002019-10-15 3:47PM EDT49.505.354.855.000.00-4321335.55%
BK191025P000500002019-10-15 3:42PM EDT50.005.855.355.550.00-17540146.09%
BK191025P000505002019-10-15 11:28AM EDT50.506.305.756.000.00-5439841.41%
BK191025P000510002019-10-15 3:52PM EDT51.006.856.306.500.00-3730043.75%
BK191025P000515002019-10-15 3:56PM EDT51.507.406.807.000.00-3932046.48%
BK191025P000520002019-10-15 3:57PM EDT52.007.907.307.500.00-4120849.22%
BK191025P000525002019-10-15 3:54PM EDT52.508.407.808.000.00-3930151.56%
BK191025P000530002019-10-15 3:49PM EDT53.008.808.358.550.00-2044363.67%
BK191025P000540002019-10-15 2:32PM EDT54.009.759.259.500.00-238358.59%