BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK190823C000380002019-07-29 3:18PM EDT38.009.150.000.000.00-130.00%
BK190823C000385002019-07-25 12:19PM EDT38.508.450.000.000.00-100.00%
BK190823C000390002019-07-10 12:15PM EDT39.004.446.607.100.00--2441.41%
BK190823C000400002019-08-19 12:11AM EDT40.002.240.000.000.00--30.00%
BK190823C000405002019-08-15 11:12AM EDT40.501.740.000.000.00-1360.00%
BK190823C000415002019-08-21 3:11PM EDT41.500.620.000.000.00-1011040.00%
BK190823C000420002019-08-21 3:50PM EDT42.000.350.000.000.00-3923990.78%
BK190823C000425002019-08-21 3:40PM EDT42.500.140.000.000.00-621076.25%
BK190823C000430002019-08-21 9:56AM EDT43.000.100.000.000.00-204712.50%
BK190823C000435002019-08-19 3:43PM EDT43.500.170.000.000.00-645512.50%
BK190823C000440002019-08-19 12:11AM EDT44.001.780.000.000.00--112.50%
BK190823C000445002019-08-19 12:31PM EDT44.500.020.000.000.00-71725.00%
BK190823C000450002019-08-08 2:49PM EDT45.001.460.010.000.00-13125.00%
BK190823C000455002019-08-19 12:00PM EDT45.500.020.000.000.00-17425.00%
BK190823C000460002019-08-15 2:42PM EDT46.000.020.000.000.00-123925.00%
BK190823C000465002019-08-13 9:33AM EDT46.500.100.000.000.00-25725.00%
BK190823C000470002019-08-15 12:14PM EDT47.000.010.000.000.00-13950.00%
BK190823C000475002019-08-01 10:13AM EDT47.500.760.000.000.00-21250.00%
BK190823C000480002019-08-01 3:02PM EDT48.000.130.000.000.00-14050.00%
BK190823C000485002019-07-23 11:48AM EDT48.500.270.000.000.00--1550.00%
BK190823C000490002019-08-01 3:02PM EDT49.000.160.000.000.00-10950.00%
BK190823C000495002019-07-23 11:57AM EDT49.500.130.000.000.00-1050.00%
BK190823C000500002019-08-05 3:07PM EDT50.000.030.000.000.00-97950.00%
BK190823C000505002019-08-01 11:50AM EDT50.500.090.000.000.00-53650.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK190823P000375002019-08-20 10:55AM EDT37.500.010.000.000.00-2010250.00%
BK190823P000380002019-08-19 12:11AM EDT38.000.060.000.000.00--425.00%
BK190823P000385002019-08-16 2:05PM EDT38.500.030.000.000.00-10010025.00%
BK190823P000390002019-08-14 10:57AM EDT39.000.140.000.000.00-10010025.00%
BK190823P000395002019-08-14 10:57AM EDT39.500.180.000.000.00-20010025.00%
BK190823P000400002019-08-15 1:53PM EDT40.000.300.000.000.00-112712.50%
BK190823P000405002019-08-19 10:07AM EDT40.500.040.000.000.00-61212.50%
BK190823P000410002019-08-21 11:23AM EDT41.000.080.000.000.00-115112.50%
BK190823P000415002019-08-21 3:34PM EDT41.500.150.000.000.00-5454546.25%
BK190823P000420002019-08-21 3:48PM EDT42.000.340.000.000.00-1683140.00%
BK190823P000425002019-08-21 12:00PM EDT42.500.670.000.000.00-5840.00%
BK190823P000430002019-08-20 2:37PM EDT43.000.850.000.000.00-411120.00%
BK190823P000435002019-08-20 3:30PM EDT43.501.380.000.000.00-280.00%
BK190823P000440002019-08-21 11:23AM EDT44.002.030.000.000.00-1280.00%
BK190823P000445002019-08-08 3:22PM EDT44.500.490.000.000.00-860.00%
BK190823P000450002019-08-21 9:31AM EDT45.002.980.000.000.00-350.00%
BK190823P000455002019-08-09 3:05PM EDT45.500.670.000.000.00-22200.00%
BK190823P000460002019-08-16 1:46PM EDT46.003.640.000.000.00-1140.00%
BK190823P000465002019-08-15 2:27PM EDT46.504.950.000.000.00-800.00%
BK190823P000470002019-08-12 12:31PM EDT47.002.020.000.000.00-400.00%
BK190823P000475002019-08-13 3:50PM EDT47.503.910.000.000.00-210.00%
BK190823P000480002019-08-13 11:45AM EDT48.003.650.000.000.00-4130.00%
BK190823P000500002019-08-02 10:55AM EDT50.004.650.000.000.00-800.00%