NYSE - Nasdaq Real Time Price • USD
The Bank of New York Mellon Corporation (BK)
As of 2:23 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240517C00045000 | 4/19/2024 6:05 PM | 45 | 11.30 | 10.40 | 12.20 | 0.00 | 0.00% | 1 | 0 | 76.17% |
| BK240517C00047500 | 4/24/2024 6:07 PM | 47.5 | 10.20 | 9.50 | 9.70 | 0.00 | 0.00% | 45 | 22 | 56.74% |
| BK240517C00050000 | 4/25/2024 6:22 PM | 50 | 7.40 | 7.00 | 7.20 | 0.00 | 0.00% | 1 | 3 | 48.54% |
| BK240517C00052500 | 4/25/2024 1:30 PM | 52.5 | 5.19 | 4.50 | 4.80 | 0.00 | 0.00% | 1 | 4 | 38.09% |
| BK240517C00055000 | 4/30/2024 3:14 PM | 55 | 2.33 | 2.30 | 2.40 | -0.52 | -18.25% | 1 | 780 | 25.10% |
| BK240517C00057500 | 4/30/2024 5:41 PM | 57.5 | 0.65 | 0.70 | 0.75 | -0.15 | -18.75% | 44 | 817 | 20.36% |
| BK240517C00060000 | 4/30/2024 5:55 PM | 60 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 1,284 | 20.22% |
| BK240517C00062500 | 4/22/2024 1:30 PM | 62.5 | 0.26 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 64 | 34.86% |
| BK240517C00065000 | 3/20/2024 3:29 PM | 65 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 62.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240517P00045000 | 4/16/2024 3:28 PM | 45 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 79.10% |
| BK240517P00047500 | 4/19/2024 7:43 PM | 47.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 56 | 64.75% |
| BK240517P00050000 | 4/23/2024 1:51 PM | 50 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 346 | 55.47% |
| BK240517P00052500 | 4/26/2024 3:10 PM | 52.5 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 249 | 31.89% |
| BK240517P00055000 | 4/29/2024 5:04 PM | 55 | 0.30 | 0.20 | 0.30 | 0.05 | 20.00% | 1 | 674 | 19.39% |
| BK240517P00057500 | 4/30/2024 3:30 PM | 57.5 | 1.18 | 1.10 | 1.20 | 0.18 | 18.00% | 12 | 308 | 16.80% |
| BK240517P00060000 | 4/25/2024 6:26 PM | 60 | 2.90 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 71 | 16.90% |
| BK240517P00062500 | 4/24/2024 7:51 PM | 62.5 | 5.02 | 5.50 | 6.70 | 0.00 | 0.00% | - | 1 | 58.94% |
| BK240517P00065000 | 4/19/2024 6:03 PM | 65 | 9.20 | 8.00 | 8.20 | 0.00 | 0.00% | 1 | 0 | 34.38% |
Related Tickers
STT State Street Corporation
72.79
-1.62%
NTRS Northern Trust Corporation
82.71
-1.02%
ARES Ares Management Corporation
133.32
-1.17%
CG The Carlyle Group Inc.
44.98
-2.87%
BEN Franklin Resources, Inc.
22.96
-1.80%
BX Blackstone Inc.
118.22
-1.99%
AMP Ameriprise Financial, Inc.
412.47
-0.93%
IVZ Invesco Ltd.
14.27
-1.35%
APO Apollo Global Management, Inc.
108.51
-2.16%
OWL Blue Owl Capital Inc.
19.01
-0.18%