BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK190927C000450002019-09-16 9:30AM EDT2019-09-271.751.491.810.00-8038.33%
BK191004C000450002019-09-12 11:39AM EDT2019-10-041.681.772.020.00-2033.79%
BK191011C000450002019-09-04 12:03PM EDT2019-10-110.201.922.260.00--033.59%
BK191018C000450002019-09-20 2:23PM EDT2019-10-182.452.242.40-0.43-14.93%11032.03%
BK191025C000450002019-09-09 2:38PM EDT2019-10-252.022.222.750.00--035.16%
BK191101C000450002019-09-17 11:54AM EDT2019-11-012.052.372.800.00--032.96%
BK191220C000450002019-09-20 3:59PM EDT2019-12-202.972.973.05-0.43-12.65%12025.22%
BK200117C000450002019-09-20 10:59AM EDT2020-01-173.733.303.50-0.05-1.32%6026.49%
BK200320C000450002019-09-17 11:44AM EDT2020-03-203.413.653.950.00-13024.99%
BK210115C000450002019-09-19 11:16AM EDT2021-01-156.355.655.950.00-6025.03%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BK190927P000450002019-09-19 11:14AM EDT2019-09-270.110.110.180.00-10025.78%
BK191004P000450002019-09-17 10:39AM EDT2019-10-040.290.280.32-0.31-51.67%6023.39%
BK191011P000450002019-09-20 10:51AM EDT2019-10-110.320.450.51-0.06-15.79%26024.27%
BK191018P000450002019-09-20 3:59PM EDT2019-10-180.790.750.78+0.13+19.70%30026.95%
BK191025P000450002019-09-12 11:19AM EDT2019-10-251.160.840.960.00--027.54%
BK191101P000450002019-09-18 3:36PM EDT2019-11-010.981.001.120.00--027.88%
BK191220P000450002019-09-20 3:57PM EDT2019-12-201.591.561.61+0.18+12.77%17024.56%
BK200117P000450002019-09-20 3:21PM EDT2020-01-171.931.941.98+0.26+15.57%5025.12%
BK200320P000450002019-09-20 3:59PM EDT2020-03-202.542.502.52+0.23+9.96%16024.61%
BK210115P000450002019-09-20 3:58PM EDT2021-01-154.704.654.80+0.20+4.44%29026.17%