Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $57.95 as of 4/24/2024 8:19:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.20 | 27.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 22.40 | 25.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 37.50 | 18.90 | 22.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 40.00 | 16.00 | 20.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 42.50 | 15.30 | 16.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 45.00 | 11.90 | 14.50 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:59 PM EST |
| 47.50 | 8.80 | 12.60 | 10.20 | +0.20 | +2.00% | 45 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 50.00 | 7.80 | 8.10 | 7.70 | +0.40 | +5.48% | 40 | 15 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 52.50 | 5.30 | 7.20 | 5.30 | +0.20 | +3.93% | 3 | 340 | 0.52 | 0.98 | 0.04 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 55.00 | 2.90 | 3.10 | 2.89 | +0.36 | +14.23% | 5 | 783 | 0.22 | 0.87 | 0.10 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 57.50 | 1.10 | 1.25 | 1.20 | +0.30 | +33.34% | 182 | 787 | 0.18 | 0.56 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 60.00 | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 32 | 1,245 | 0.18 | 0.19 | 0.11 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 64 | 0.40 | 0.03 | 0.03 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 52.50 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 5 | 248 | 0.25 | -0.02 | 0.04 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 2 | 671 | 0.20 | -0.13 | 0.10 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 57.50 | 0.85 | 1.00 | 1.05 | -0.15 | -12.50% | 151 | 365 | 0.18 | -0.44 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 60.00 | 2.50 | 2.65 | 3.00 | +0.21 | +7.53% | 5 | 66 | 0.18 | -0.81 | 0.11 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 62.50 | 4.80 | 6.10 | 5.02 | % | 1 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST | |
| 65.00 | 7.30 | 7.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:59 PM EST |
| 70.00 | 10.00 | 13.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 75.00 | 15.20 | 17.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 80.00 | 22.10 | 25.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |