BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191220C000300002019-07-01 11:06AM EST30.0014.550.000.000.00--00.00%
BK191220C000350002019-10-16 8:41AM EST35.0010.5013.3013.800.00-100.00%
BK191220C000400002019-12-11 3:53PM EST40.009.8810.0510.500.00-12692.19%
BK191220C000415002019-11-26 1:33PM EST41.507.508.509.000.00-12471.88%
BK191220C000450002019-12-13 12:12PM EST45.005.585.155.40+0.28+5.28%21,55850.00%
BK191220C000470002019-11-22 2:52PM EST47.002.283.153.400.00-91045.41%
BK191220C000475002019-12-12 11:28AM EST47.503.502.672.870.00-2237.99%
BK191220C000485002019-12-04 9:34AM EST48.501.121.781.870.00-116727.64%
BK191220C000490002019-12-12 10:13AM EST49.002.101.351.390.00-1428323.24%
BK191220C000495002019-12-13 1:11PM EST49.501.210.921.00+0.49+68.06%432222.27%
BK191220C000500002019-12-13 3:58PM EST50.000.620.590.62-0.89-58.94%662,51819.63%
BK191220C000505002019-12-13 3:49PM EST50.500.350.330.36-0.52-59.77%125818.95%
BK191220C000510002019-12-13 12:14PM EST51.000.310.160.18-0.29-48.33%176618.16%
BK191220C000530002019-12-13 12:09PM EST53.000.020.000.03-0.01-33.33%2324.61%
BK191220C000550002019-12-04 2:41PM EST55.000.010.000.000.00-413812.50%
BK191220C000600002019-09-17 10:42AM EST60.000.020.000.050.00--1064.06%
BK191220C000700002019-06-07 10:16AM EST70.000.040.000.090.00--16117.97%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191220P000250002019-11-13 3:51PM EST25.000.030.000.040.00-1373218.75%
BK191220P000300002019-10-09 8:32AM EST30.000.150.020.030.00-253168.75%
BK191220P000350002019-12-05 10:37AM EST35.000.010.000.030.00-30667115.63%
BK191220P000400002019-12-03 3:35PM EST40.000.010.000.030.00-187576.56%
BK191220P000415002019-12-04 10:35AM EST41.500.020.000.030.00--1265.63%
BK191220P000425002019-11-19 3:07PM EST42.500.070.000.030.00--1057.81%
BK191220P000430002019-11-25 12:09AM EST43.000.080.000.030.00--154.69%
BK191220P000450002019-12-13 12:55PM EST45.000.020.000.030.00-361,44044.92%
BK191220P000460002019-12-02 9:32AM EST46.000.150.000.030.00--3037.50%
BK191220P000465002019-12-03 12:08PM EST46.500.440.010.030.00-71433.59%
BK191220P000470002019-12-03 12:08PM EST47.000.390.000.040.00-11831.25%
BK191220P000475002019-11-26 12:28PM EST47.500.410.000.050.00-229028.52%
BK191220P000480002019-12-11 10:19AM EST48.000.090.040.070.00-51,00926.37%
BK191220P000485002019-12-09 11:16AM EST48.500.230.070.100.00-347424.22%
BK191220P000490002019-12-11 9:55AM EST49.000.300.110.160.00-934222.66%
BK191220P000495002019-12-13 12:56PM EST49.500.170.210.23+0.05+41.67%30639820.02%
BK191220P000500002019-12-13 3:26PM EST50.000.360.360.39+0.11+44.00%1320919.24%
BK191220P000505002019-12-13 3:02PM EST50.500.530.590.63-0.47-47.00%32518.56%
BK191220P000530002019-12-09 12:07AM EST53.003.852.682.860.00---30.66%
BK191220P000550002019-06-07 10:02AM EST55.008.7510.7510.900.00--12307.42%
BK191220P000560002019-12-09 12:07AM EST56.006.855.506.050.00---70.80%