NYSE - Nasdaq Real Time Price • USD
The Bank of New York Mellon Corporation (BK)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
| 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 | 11.90 | 14.50 | 0.00 | 0.00% | 1 | 1 | 65.63% |
| BK240517C00047500 | 4/24/2024 6:07 PM | 47.5 | 10.20 | 8.80 | 12.60 | 0.20 | 2.00% | 45 | 22 | 54.20% |
| BK240517C00050000 | 4/24/2024 6:07 PM | 50 | 7.70 | 7.80 | 8.10 | 0.40 | 5.48% | 40 | 15 | 38.09% |
| BK240517C00052500 | 4/24/2024 7:48 PM | 52.5 | 5.30 | 5.30 | 7.20 | 0.20 | 3.92% | 3 | 340 | 68.85% |
| BK240517C00055000 | 4/24/2024 7:49 PM | 55 | 2.89 | 2.90 | 3.10 | 0.36 | 14.23% | 5 | 783 | 17.38% |
| BK240517C00057500 | 4/24/2024 7:58 PM | 57.5 | 1.20 | 1.10 | 1.25 | 0.30 | 33.33% | 182 | 787 | 17.09% |
| BK240517C00060000 | 4/24/2024 7:50 PM | 60 | 0.30 | 0.20 | 0.30 | 0.10 | 50.00% | 32 | 1,245 | 16.75% |
| BK240517C00062500 | 4/22/2024 1:30 PM | 62.5 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 64 | 38.33% |
| BK240517C00065000 | 3/20/2024 3:29 PM | 65 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 48.88% |
| 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 | 72.36% |
| BK240517P00047500 | 4/19/2024 7:43 PM | 47.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 56 | 60.06% |
| BK240517P00050000 | 4/23/2024 1:51 PM | 50 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 346 | 52.49% |
| BK240517P00052500 | 4/24/2024 2:57 PM | 52.5 | 0.07 | 0.05 | 0.15 | 0.02 | 40.00% | 5 | 248 | 27.83% |
| BK240517P00055000 | 4/24/2024 7:57 PM | 55 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 671 | 21.88% |
| BK240517P00057500 | 4/24/2024 6:03 PM | 57.5 | 1.05 | 0.85 | 1.00 | -0.15 | -12.50% | 151 | 365 | 20.51% |
| BK240517P00060000 | 4/24/2024 3:46 PM | 60 | 3.00 | 2.50 | 2.65 | 0.21 | 7.53% | 5 | 66 | 23.07% |
| BK240517P00065000 | 4/19/2024 6:03 PM | 65 | 9.20 | 7.30 | 7.60 | 0.00 | 0.00% | 1 | 0 | 43.80% |
Related Tickers
STT State Street Corporation
74.29
-0.13%
NTRS Northern Trust Corporation
84.30
+0.14%
IVZ Invesco Ltd.
14.52
-0.41%
BEN Franklin Resources, Inc.
25.35
+0.08%
AMP Ameriprise Financial, Inc.
412.86
+1.27%
TROW T. Rowe Price Group, Inc.
111.06
-0.79%
CG The Carlyle Group Inc.
46.12
-0.45%
BX Blackstone Inc.
123.78
-0.43%
KKR KKR & Co. Inc.
96.77
-1.22%
BLK BlackRock, Inc.
762.80
-0.50%