BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191122C000375002019-10-30 5:09PM EST37.508.9511.1011.350.00--0147.27%
BK191122C000390002019-11-07 12:13PM EST39.0010.959.609.850.00-10128.52%
BK191122C000405002019-10-16 2:19PM EST40.504.307.958.200.00--00.00%
BK191122C000415002019-11-05 9:54AM EST41.507.727.107.300.00-2088.28%
BK191122C000425002019-11-12 10:56AM EST42.506.656.106.300.00-3077.34%
BK191122C000430002019-11-12 10:50AM EST43.006.255.605.800.00-6072.27%
BK191122C000435002019-10-21 10:36AM EST43.502.535.055.300.00--066.80%
BK191122C000440002019-11-08 1:43PM EST44.005.504.604.800.00-18061.33%
BK191122C000445002019-10-23 8:33AM EST44.502.184.154.300.00-7055.86%
BK191122C000450002019-11-18 9:30AM EST45.003.733.653.800.00-1050.39%
BK191122C000455002019-10-21 11:13AM EST45.501.173.103.300.00-6044.73%
BK191122C000460002019-11-11 3:37PM EST46.003.182.682.790.00-3037.70%
BK191122C000465002019-11-14 10:59AM EST46.502.082.192.350.00-28038.87%
BK191122C000470002019-11-18 3:47PM EST47.001.701.711.820.00-2029.69%
BK191122C000475002019-11-01 2:56PM EST47.500.741.251.350.00-37025.78%
BK191122C000480002019-11-18 3:55PM EST48.000.830.850.910.00-1022.46%
BK191122C000485002019-11-18 11:10AM EST48.500.560.500.540.00-19020.41%
BK191122C000490002019-11-18 3:59PM EST49.000.250.230.270.00-77019.14%
BK191122C000495002019-11-18 3:51PM EST49.500.090.090.120.00-33018.95%
BK191122C000500002019-11-18 9:58AM EST50.000.070.020.090.00-10023.24%
BK191122C000510002019-11-14 12:59PM EST51.000.020.000.030.00-4026.56%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191122P000360002019-10-16 10:34AM EST36.000.060.000.050.00--0129.69%
BK191122P000365002019-10-17 11:17AM EST36.500.080.000.050.00--0124.22%
BK191122P000375002019-10-29 12:25PM EST37.500.020.000.030.00-100106.25%
BK191122P000380002019-10-15 2:17PM EST38.000.010.000.030.00-100101.56%
BK191122P000385002019-10-16 12:36PM EST38.500.150.000.030.00--096.88%
BK191122P000395002019-10-16 10:34AM EST39.500.210.000.030.00-98087.50%
BK191122P000400002019-10-18 8:33AM EST40.000.220.000.030.00-1082.81%
BK191122P000405002019-10-04 2:57PM EST40.500.930.000.040.00--1481.25%
BK191122P000410002019-10-18 12:48PM EST41.000.220.000.030.00-9073.44%
BK191122P000415002019-10-13 11:14PM EST41.501.320.000.000.00--1250.00%
BK191122P000420002019-11-05 9:30AM EST42.000.040.000.030.00-1064.06%
BK191122P000425002019-10-23 10:09AM EST42.500.210.000.030.00-1060.16%
BK191122P000430002019-10-13 11:14PM EST43.001.530.030.000.00--855.47%
BK191122P000435002019-10-22 9:17AM EST43.500.490.000.030.00-22051.56%
BK191122P000440002019-10-31 11:10AM EST44.000.250.000.030.00-1052.34%
BK191122P000445002019-10-22 9:04AM EST44.500.290.000.030.00-10047.27%
BK191122P000450002019-11-06 3:50PM EST45.000.080.000.030.00-20042.19%
BK191122P000455002019-10-31 11:10AM EST45.500.530.000.030.00-1037.50%
BK191122P000460002019-11-04 12:58PM EST46.000.120.000.030.00-5032.42%
BK191122P000465002019-11-14 9:30AM EST46.500.170.020.040.00-10029.30%
BK191122P000470002019-11-15 12:43PM EST47.000.110.030.060.00-1026.56%
BK191122P000475002019-11-18 11:29AM EST47.500.110.070.100.00-51024.22%
BK191122P000480002019-11-18 3:55PM EST48.000.150.140.170.00-26021.88%
BK191122P000485002019-11-18 1:44PM EST48.500.330.280.310.00-37020.41%
BK191122P000490002019-11-18 2:21PM EST49.000.550.520.550.00-46019.63%
BK191122P000495002019-11-18 2:21PM EST49.500.880.860.910.00-15020.31%
BK191122P000500002019-11-18 10:48AM EST50.001.281.261.360.00-5023.24%
BK191122P000510002019-11-08 9:35AM EST51.001.792.222.370.00-4035.55%
BK191122P000550002019-11-18 12:10AM EST55.006.556.206.350.00---70.31%