Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $76.34 as of 4/18/2025 9:58:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 21.20 | 24.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 55.00 | 19.80 | 23.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 56.00 | 18.80 | 22.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 57.00 | 18.40 | 21.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 58.00 | 17.40 | 20.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 59.00 | 16.40 | 19.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 60.00 | 15.20 | 18.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 61.00 | 13.80 | 17.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 62.00 | 12.80 | 16.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 63.00 | 11.80 | 15.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 64.00 | 10.80 | 14.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 65.00 | 9.80 | 13.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 66.00 | 8.80 | 12.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 67.00 | 7.80 | 11.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 68.00 | 8.00 | 8.70 | 9.30 | -1.20 | -11.43% | 110 | 31 | 0.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 69.00 | 6.90 | 7.70 | 8.30 | -1.40 | -14.44% | 110 | 32 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 4.80 | 8.40 | % | 0 | 0 | 1.12 | 0.98 | 0.03 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 71.00 | 3.80 | 7.40 | 4.80 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.93 | 0.05 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 72.00 | 2.75 | 6.40 | % | 0 | 0 | 0.96 | 0.88 | 0.07 | -0.03 | 4/17/2025 3:59:51 PM EST | |||
| 73.00 | 2.55 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.81 | 0.08 | -0.04 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 74.00 | 2.15 | 2.90 | 3.30 | -0.90 | -21.43% | 1 | 3 | 0.33 | 0.73 | 0.10 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 0.80 | 2.00 | 2.50 | +0.57 | +29.54% | 8 | 15 | 0.30 | 0.63 | 0.11 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 76.00 | 0.15 | 2.35 | 1.63 | -2.52 | -60.73% | 8 | 1 | 0.40 | 0.52 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 77.00 | 0.70 | 1.05 | 0.80 | -0.40 | -33.34% | 29 | 21 | 0.29 | 0.39 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 78.00 | 0.35 | 0.60 | 0.65 | -0.25 | -27.78% | 3 | 14 | 0.27 | 0.26 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 79.00 | 0.10 | 0.35 | 0.20 | -0.25 | -55.56% | 2 | 36 | 0.25 | 0.16 | 0.09 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.09 | 0.06 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.05 | 0.04 | -0.02 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.02 | 0.02 | -0.01 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.01 | 0.01 | -0.01 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 1.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 96.00 | 0.00 | 0.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 98.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 0.90 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 68.00 | 0.05 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 69.00 | 0.10 | 0.20 | 0.10 | -1.40 | -93.34% | 1 | 69 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.02 | 0.03 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 71.00 | 0.20 | 0.30 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.07 | 0.05 | -0.01 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 72.00 | 0.30 | 0.40 | 0.25 | -0.25 | -50.00% | 13 | 156 | 0.37 | -0.12 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 73.00 | 0.40 | 0.55 | 0.77 | -0.18 | -18.95% | 1 | 14 | 0.34 | -0.19 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 74.00 | 0.60 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 69 | 0.32 | -0.27 | 0.10 | -0.05 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 0.60 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.37 | 0.11 | -0.06 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 76.00 | 1.25 | 1.50 | 1.18 | -0.37 | -23.88% | 2 | 27 | 0.30 | -0.48 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 77.00 | 1.45 | 2.05 | 1.55 | -0.45 | -22.50% | 16 | 13 | 0.24 | -0.61 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 78.00 | 1.15 | 3.10 | 2.05 | -1.15 | -35.94% | 4 | 5 | 0.30 | -0.74 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 79.00 | 2.35 | 3.80 | 2.69 | -1.51 | -35.96% | 1 | 1 | 0.33 | -0.84 | 0.09 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 2.25 | 5.20 | 4.67 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.91 | 0.06 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 81.00 | 3.00 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.95 | 0.04 | -0.02 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 82.00 | 4.10 | 7.70 | 4.70 | 0.00 | 0.00% | 0 | 43 | 0.90 | -0.98 | 0.02 | -0.01 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 83.00 | 5.10 | 8.70 | 6.01 | 0.00 | 0.00% | 0 | 40 | 0.96 | -0.99 | 0.01 | -0.01 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 84.00 | 6.10 | 9.70 | 5.90 | 0.00 | 0.00% | 0 | 99 | 1.03 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 7.10 | 10.70 | 12.40 | 0.00 | 0.00% | 0 | 39 | 1.09 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 86.00 | 8.10 | 11.60 | 4.80 | 0.00 | 0.00% | 0 | 54 | 1.14 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:51 PM EST |
| 87.00 | 9.10 | 13.20 | 4.60 | 0.00 | 0.00% | 0 | 7 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:51 PM EST |
| 88.00 | 10.10 | 13.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 89.00 | 11.10 | 14.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 90.00 | 12.10 | 15.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 91.00 | 13.40 | 16.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 92.00 | 14.50 | 16.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 93.00 | 15.10 | 18.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 94.00 | 15.50 | 20.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 95.00 | 16.60 | 21.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 96.00 | 18.10 | 21.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 97.00 | 19.10 | 22.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 98.00 | 20.10 | 23.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 100.00 | 22.10 | 25.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 105.00 | 27.90 | 30.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |