BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191129C000390002019-11-01 2:29PM EST39.008.409.209.550.00-1169.92%
BK191129C000420002019-10-29 9:17AM EST42.005.306.256.600.00--1953.42%
BK191129C000430002019-10-15 8:35AM EST43.003.585.255.650.00-7049.32%
BK191129C000435002019-10-14 9:13AM EST43.501.584.855.050.00-6640.63%
BK191129C000440002019-11-06 3:55PM EST44.005.184.354.500.00-12434.47%
BK191129C000445002019-10-22 1:17PM EST44.502.503.904.050.00-29734.08%
BK191129C000450002019-11-11 11:19AM EST45.004.363.353.650.00-12935.16%
BK191129C000455002019-10-23 8:41AM EST45.501.612.963.100.00-1829.54%
BK191129C000460002019-10-22 2:05PM EST46.001.272.522.610.00-75526.37%
BK191129C000465002019-11-12 10:32AM EST46.502.932.062.180.00-26025.05%
BK191129C000470002019-11-08 10:33AM EST47.002.611.641.750.00-42023.15%
BK191129C000475002019-11-12 9:41AM EST47.501.821.261.360.00-41621.73%
BK191129C000480002019-11-11 11:19AM EST48.001.690.931.040.00-14721.19%
BK191129C000485002019-11-13 2:46PM EST48.500.790.670.73-0.86-52.12%11119.83%
BK191129C000490002019-11-13 1:57PM EST49.000.630.460.48-0.16-20.25%21318.70%
BK191129C000495002019-11-13 9:41AM EST49.500.350.280.33-0.19-35.19%17218.90%
BK191129C000500002019-11-11 11:48AM EST50.000.560.160.200.00-12118.36%
BK191129C000510002019-11-11 11:16AM EST51.000.210.050.070.00-1218.26%
BK191129C000515002019-11-05 12:03PM EST51.500.200.000.050.00--2419.14%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191129P000360002019-10-16 10:40AM EST36.000.040.000.050.00--1063.28%
BK191129P000380002019-10-23 9:08AM EST38.000.050.000.030.00-4454.30%
BK191129P000395002019-10-16 10:40AM EST39.500.200.000.030.00--1046.88%
BK191129P000400002019-10-31 11:13AM EST40.000.130.000.040.00-1146.09%
BK191129P000410002019-11-06 3:34PM EST41.000.040.000.070.00-1245.31%
BK191129P000420002019-11-12 10:41AM EST42.000.020.000.070.00-1139.84%
BK191129P000425002019-10-29 12:25PM EST42.500.150.000.060.00-11535.94%
BK191129P000430002019-10-25 2:50PM EST43.000.250.000.060.00-81933.20%
BK191129P000435002019-10-22 9:07AM EST43.500.560.000.070.00--2231.45%
BK191129P000440002019-11-11 11:16AM EST44.000.040.050.070.00-13028.71%
BK191129P000445002019-11-07 1:23PM EST44.500.070.070.090.00-13927.54%
BK191129P000450002019-11-08 12:19PM EST45.000.050.090.110.00-118825.98%
BK191129P000455002019-10-31 9:23AM EST45.500.720.120.150.00-316525.00%
BK191129P000460002019-11-12 10:41AM EST46.000.110.160.190.00-1523.54%
BK191129P000465002019-11-04 11:14AM EST46.500.410.220.250.00-2222.32%
BK191129P000470002019-11-11 11:16AM EST47.000.220.290.340.00-14521.34%
BK191129P000475002019-11-06 3:55PM EST47.500.380.400.460.00-202120.36%
BK191129P000480002019-10-30 6:24PM EST48.001.920.570.610.00--1019.19%
BK191129P000485002019-11-07 11:07AM EST48.500.430.770.850.00-323419.09%
BK191129P000490002019-11-13 12:08PM EST49.001.021.031.14+0.24+30.77%53718.99%
BK191129P000495002019-11-13 12:48PM EST49.501.291.391.43+0.19+17.27%444517.43%
BK191129P000500002019-11-05 12:39PM EST50.001.281.721.850.00-1218.36%
BK191129P000510002019-11-08 3:47PM EST51.002.162.592.80+0.15+7.46%2222.46%