Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,863.72 +1,317.48 (+2.01%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621C00030000 | 2024-04-24 10:24AM EDT | 30.00 | 27.80 | 27.50 | 31.60 | 0.00 | - | 35 | 0 | 97.27% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 0.00% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-05-14 3:42PM EDT | 40.00 | 18.60 | 18.00 | 21.50 | 0.00 | - | 1 | 142 | 78.32% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 15.10 | 19.00 | 0.00 | - | 1 | 154 | 51.37% |
| BK240621C00045000 | 2024-04-22 1:22PM EDT | 45.00 | 12.22 | 14.40 | 15.00 | 0.00 | - | 7 | 978 | 55.86% |
| BK240621C00047500 | 2024-05-13 9:49AM EDT | 47.50 | 11.30 | 10.40 | 14.10 | 0.00 | - | 2 | 944 | 97.36% |
| BK240621C00050000 | 2024-05-17 2:16PM EDT | 50.00 | 9.77 | 8.70 | 11.30 | +0.50 | +5.39% | 2 | 347 | 77.78% |
| BK240621C00052500 | 2024-05-08 12:30PM EDT | 52.50 | 5.60 | 5.30 | 9.20 | 0.00 | - | 5 | 704 | 71.48% |
| BK240621C00055000 | 2024-05-16 11:47AM EDT | 55.00 | 4.60 | 4.50 | 5.70 | 0.00 | - | 6 | 2,307 | 41.24% |
| BK240621C00057500 | 2024-05-17 1:09PM EDT | 57.50 | 2.47 | 1.70 | 2.75 | +0.32 | +14.88% | 11 | 762 | 21.44% |
| BK240621C00060000 | 2024-05-17 3:57PM EDT | 60.00 | 0.95 | 0.95 | 1.00 | +0.25 | +35.71% | 118 | 2,630 | 16.72% |
| BK240621C00062500 | 2024-05-17 3:40PM EDT | 62.50 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 22 | 1,032 | 15.87% |
| BK240621C00065000 | 2024-05-17 12:57PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 11 | 1,302 | 18.75% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621P00022500 | 2024-02-21 3:53PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 350 | 134.38% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 177.15% |
| BK240621P00027500 | 2023-10-25 10:07AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK240621P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 135.45% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 121.68% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 95.31% |
| BK240621P00040000 | 2024-04-29 11:44AM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 545 | 66.21% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 63.48% |
| BK240621P00045000 | 2024-05-03 9:46AM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 100 | 1,593 | 54.30% |
| BK240621P00047500 | 2024-05-17 10:34AM EDT | 47.50 | 0.09 | 0.00 | 0.15 | -0.11 | -55.00% | 1 | 111 | 44.14% |
| BK240621P00050000 | 2024-05-15 9:45AM EDT | 50.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 989 | 35.74% |
| BK240621P00052500 | 2024-05-17 3:18PM EDT | 52.50 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 546 | 819 | 29.49% |
| BK240621P00055000 | 2024-05-17 3:40PM EDT | 55.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 11 | 928 | 20.85% |
| BK240621P00057500 | 2024-05-17 3:59PM EDT | 57.50 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 12 | 641 | 16.50% |
| BK240621P00060000 | 2024-05-17 10:20AM EDT | 60.00 | 1.55 | 1.10 | 1.25 | -0.82 | -34.60% | 1 | 206 | 13.28% |
© 2024 Yahoo. All rights reserved.