Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $66.41 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.80 | 41.10 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 34.30 | 38.50 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 31.80 | 36.10 | 23.87 | 0.00 | 0.00% | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 29.30 | 33.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 26.80 | 31.10 | 17.50 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 24.30 | 28.60 | 23.30 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 21.80 | 26.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 19.50 | 23.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 16.80 | 21.00 | 10.40 | 0.00 | 0.00% | 0 | 99 | 1.91 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 14.50 | 18.30 | 14.18 | 0.00 | 0.00% | 0 | 196 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 11.90 | 15.80 | 13.30 | 0.00 | 0.00% | 0 | 56 | 1.45 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 9.40 | 13.20 | 13.30 | 0.00 | 0.00% | 0 | 317 | 0.87 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 6.90 | 11.10 | 10.29 | 0.00 | 0.00% | 0 | 596 | 0.49 | 0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 4.50 | 8.50 | 7.90 | 0.00 | 0.00% | 0 | 803 | 0.42 | 0.95 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 2.70 | 6.10 | 4.20 | -1.10 | -20.76% | 11 | 1,140 | 0.32 | 0.86 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 2.05 | 2.40 | 2.43 | -1.32 | -35.20% | 6 | 6,388 | 0.24 | 0.69 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.45 | 0.75 | 0.70 | -0.75 | -51.73% | 71 | 1,876 | 0.20 | 0.36 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 8 | 485 | 0.21 | 0.09 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 77.50 | 0.00 | 0.25 | 0.75 | % | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.94 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.60 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.85 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 318 | 1.54 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,979 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 491 | 0.59 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.01 | -0.04 | -80.00% | 1 | 647 | 0.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 342 | 0.39 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 727 | 0.33 | -0.05 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.15 | 0.35 | 0.20 | +0.05 | +33.34% | 89 | 888 | 0.27 | -0.14 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | +0.39 | +150.00% | 85 | 778 | 0.24 | -0.31 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 1.60 | 1.75 | 1.75 | +0.95 | +118.75% | 253 | 284 | 0.21 | -0.64 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 1.75 | 5.70 | 2.23 | 0.00 | 0.00% | 0 | 54 | 0.24 | -0.91 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 4.30 | 8.20 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 6.50 | 10.70 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 9.00 | 13.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 11.50 | 15.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 16.50 | 20.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |