NYSE - Nasdaq Real Time Price USD
The Bank of New York Mellon Corporation (BK)
84.04
+1.13
+(1.36%)
As of 12:11:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250509C00072000 | 4/29/2025 11:06 AM | 72 | 7.39 | 10.30 | 13.50 | 0.00 | 0.00% | 1 | 1 | 195.90% |
| BK250509C00073000 | 4/21/2025 10:59 AM | 73 | 3.50 | 8.90 | 12.40 | 0.00 | 0.00% | - | 4 | 179.49% |
| BK250509C00075000 | 4/21/2025 1:23 PM | 75 | 2.25 | 7.00 | 9.70 | 0.00 | 0.00% | 1 | 4 | 120.12% |
| BK250509C00076000 | 5/2/2025 3:21 PM | 76 | 6.58 | 6.00 | 9.40 | 0.00 | 0.00% | 1 | 13 | 145.90% |
| BK250509C00077000 | 4/29/2025 11:10 AM | 77 | 3.21 | 4.90 | 8.10 | 0.00 | 0.00% | 1 | 20 | 120.80% |
| BK250509C00078000 | 4/29/2025 10:56 AM | 78 | 2.40 | 4.50 | 6.80 | 0.00 | 0.00% | 3 | 8 | 95.80% |
| BK250509C00079000 | 4/30/2025 12:24 PM | 79 | 1.75 | 3.80 | 5.70 | 0.00 | 0.00% | 1 | 17 | 80.66% |
| BK250509C00080000 | 5/2/2025 9:36 AM | 80 | 3.50 | 3.20 | 4.40 | 0.00 | 0.00% | 4 | 33 | 55.66% |
| BK250509C00081000 | 5/6/2025 11:21 AM | 81 | 2.34 | 2.75 | 3.70 | 0.00 | 0.00% | 2 | 30 | 59.77% |
| BK250509C00082000 | 5/6/2025 12:39 PM | 82 | 2.09 | 0.75 | 2.80 | 0.41 | 24.40% | 1 | 93 | 52.44% |
| BK250509C00083000 | 5/7/2025 11:03 AM | 83 | 1.30 | 1.15 | 2.00 | 0.45 | 52.94% | 10 | 111 | 46.97% |
| BK250509C00085000 | 5/5/2025 2:06 PM | 85 | 0.45 | 0.00 | 0.55 | 0.21 | 87.50% | 3 | 12 | 31.20% |
| BK250509C00086000 | 3/31/2025 11:04 AM | 86 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| BK250509C00087000 | 3/31/2025 11:04 AM | 87 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| BK250509C00088000 | 4/4/2025 3:33 PM | 88 | 0.45 | 0.00 | 1.15 | 0.00 | 0.00% | 16 | 16 | 62.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250509P00060000 | 4/9/2025 10:51 AM | 60 | 1.85 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 217.58% |
| BK250509P00065000 | 4/7/2025 10:17 AM | 65 | 1.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 173.63% |
| BK250509P00068000 | 4/21/2025 10:06 AM | 68 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 148.24% |
| BK250509P00070000 | 4/22/2025 2:24 PM | 70 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | - | 11 | 131.64% |
| BK250509P00071000 | 4/24/2025 2:51 PM | 71 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 13 | 123.44% |
| BK250509P00072000 | 4/23/2025 3:36 PM | 72 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | - | 14 | 115.43% |
| BK250509P00073000 | 4/29/2025 3:13 PM | 73 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 6 | 107.23% |
| BK250509P00074000 | 4/29/2025 3:13 PM | 74 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 62 | 109.86% |
| BK250509P00075000 | 4/28/2025 10:19 AM | 75 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 90.82% |
| BK250509P00076000 | 5/5/2025 1:08 PM | 76 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 14 | 82.81% |
| BK250509P00077000 | 5/5/2025 1:08 PM | 77 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 83.59% |
| BK250509P00078000 | 5/6/2025 1:40 PM | 78 | 0.14 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 17 | 79.20% |
| BK250509P00079000 | 5/5/2025 1:38 PM | 79 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 57.81% |
| BK250509P00080000 | 5/7/2025 9:43 AM | 80 | 0.10 | 0.00 | 0.40 | -0.27 | -72.97% | 19 | 25 | 57.81% |
| BK250509P00081000 | 5/7/2025 11:26 AM | 81 | 0.15 | 0.00 | 0.20 | -0.20 | -57.14% | 14 | 53 | 37.60% |
| BK250509P00082000 | 5/5/2025 2:12 PM | 82 | 0.75 | 0.20 | 0.55 | 0.00 | 0.00% | 15 | 144 | 44.24% |
| BK250509P00083000 | 5/7/2025 10:58 AM | 83 | 0.55 | 0.25 | 0.65 | -0.45 | -45.00% | 1 | 17 | 36.13% |
| BK250509P00087000 | 5/2/2025 9:51 AM | 87 | 4.80 | 1.85 | 5.10 | 0.00 | 0.00% | 14 | 0 | 50.78% |
Related Tickers
BCS Barclays PLC
16.01
-0.62%
WFC Wells Fargo & Company
74.17
+0.94%
C Citigroup Inc.
70.33
+1.23%
UBS UBS Group AG
30.99
+0.99%
MUFG Mitsubishi UFJ Financial Group, Inc.
12.32
-0.36%
HSBC HSBC Holdings plc
56.52
-0.19%
SAN Banco Santander, S.A.
7.20
+0.56%
JPM JPMorgan Chase & Co.
251.82
+1.03%
CM Canadian Imperial Bank of Commerce
64.22
+0.86%
BAC Bank of America Corporation
41.20
+0.87%