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
BK191025C000390002019-10-18 12:36PM EDT39.006.276.606.800.00-1067.19%
BK191025C000405002019-10-16 9:39AM EDT40.504.905.105.300.00--053.13%
BK191025C000410002019-10-08 3:41PM EDT41.003.204.654.750.00-100.00%
BK191025C000415002019-10-21 11:35AM EDT41.504.314.154.30-0.36-7.71%1144.14%
BK191025C000420002019-10-18 10:54AM EDT42.003.103.603.800.00-5039.45%
BK191025C000425002019-10-16 3:41PM EDT42.502.153.153.250.00-200.00%
BK191025C000430002019-10-15 10:11AM EDT43.001.562.652.790.00-4027.74%
BK191025C000435002019-10-15 11:30AM EDT43.501.642.172.240.00-100.00%
BK191025C000440002019-10-21 10:55AM EDT44.001.901.671.76+0.04+2.15%600.00%
BK191025C000445002019-10-18 11:34AM EDT44.501.011.241.370.00-7023.24%
BK191025C000450002019-10-21 11:35AM EDT45.000.950.830.89+0.24+33.80%1018.16%
BK191025C000455002019-10-21 1:08PM EDT45.500.630.510.55+0.07+12.50%6018.65%
BK191025C000460002019-10-21 10:30AM EDT46.000.320.260.30-0.04-11.11%21018.75%
BK191025C000465002019-10-21 1:05PM EDT46.500.140.120.16-0.07-33.33%4019.92%
BK191025C000470002019-10-21 1:05PM EDT47.000.050.040.070.00-16019.92%
BK191025C000475002019-10-16 12:02PM EDT47.500.050.010.050.00-1023.05%
BK191025C000480002019-09-26 12:53PM EDT48.000.360.020.050.00-2027.93%
BK191025C000485002019-10-01 3:13PM EDT48.500.200.000.050.00-9032.42%
BK191025C000495002019-09-16 1:52PM EDT49.500.480.000.050.00--241.02%
BK191025C000500002019-10-16 9:40AM EDT50.000.030.000.050.00-10045.31%
BK191025C000505002019-09-19 3:59PM EDT50.500.300.000.050.00--149.22%
BK191025C000510002019-09-16 12:12AM EDT51.000.270.000.050.00--253.13%
BK191025C000515002019-09-19 10:43AM EDT51.500.180.000.050.00--250.78%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK191025P000360002019-10-21 12:09PM EDT36.000.010.000.040.00-1092.19%
BK191025P000365002019-10-21 10:19AM EDT36.500.010.000.05-0.09-90.00%-090.63%
BK191025P000375002019-09-27 3:12PM EDT37.500.200.000.050.00-4081.25%
BK191025P000390002019-10-07 2:24PM EDT39.000.300.000.050.00--067.19%
BK191025P000395002019-10-02 2:46PM EDT39.500.220.000.050.00--062.50%
BK191025P000400002019-10-16 9:46AM EDT40.000.050.000.060.00-1059.38%
BK191025P000405002019-10-21 12:10PM EDT40.500.020.000.04-0.01-33.33%4051.56%
BK191025P000410002019-10-11 10:35AM EDT41.000.250.040.090.00-3058.20%
BK191025P000415002019-10-18 10:29AM EDT41.500.030.000.100.00-6050.00%
BK191025P000420002019-10-16 3:30PM EDT42.000.170.000.120.00-2055.08%
BK191025P000425002019-10-21 10:45AM EDT42.500.040.000.05-0.01-20.00%42040.04%
BK191025P000430002019-10-21 1:16PM EDT43.000.030.030.05-0.25-89.29%21034.96%
BK191025P000435002019-10-21 12:19PM EDT43.500.060.050.08-0.06-50.00%13033.59%
BK191025P000440002019-10-18 2:53PM EDT44.000.120.090.130.00-88032.42%
BK191025P000445002019-10-21 9:44AM EDT44.500.180.180.21-0.12-40.00%12031.35%
BK191025P000450002019-10-18 12:00PM EDT45.000.500.310.340.00-6030.96%
BK191025P000455002019-10-21 9:44AM EDT45.500.470.510.58-1.05-69.08%12033.30%
BK191025P000460002019-09-27 10:05AM EDT46.002.400.770.870.00-55035.11%
BK191025P000465002019-09-26 3:37PM EDT46.501.291.201.260.00-77039.36%
BK191025P000470002019-10-15 3:39PM EDT47.003.001.581.720.00-10045.70%
BK191025P000475002019-10-16 3:41PM EDT47.503.252.072.220.00-6053.22%
BK191025P000480002019-10-15 3:57PM EDT48.003.952.542.710.00-24054.69%
BK191025P000485002019-10-15 3:38PM EDT48.504.403.003.200.00-16059.57%
BK191025P000495002019-10-15 3:47PM EDT49.505.354.004.200.00-43071.48%
BK191025P000500002019-10-15 3:42PM EDT50.005.854.554.700.00-175078.91%
BK191025P000505002019-10-15 11:28AM EDT50.506.305.005.200.00-54082.62%
BK191025P000510002019-10-15 3:52PM EDT51.006.855.505.700.00-37087.89%
BK191025P000515002019-10-15 3:56PM EDT51.507.406.006.200.00-39092.97%
BK191025P000520002019-10-15 3:57PM EDT52.007.906.506.700.00-41098.05%
BK191025P000525002019-10-15 3:54PM EDT52.508.407.007.200.00-390102.93%
BK191025P000530002019-10-15 3:49PM EDT53.008.807.507.750.00-200109.77%
BK191025P000540002019-10-15 2:32PM EDT54.009.758.508.750.00-230119.14%