Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $79.00 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 48.00 | 52.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 30.00 | 45.50 | 49.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 32.50 | 43.00 | 47.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 35.00 | 40.50 | 44.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 37.50 | 38.00 | 42.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 40.00 | 35.50 | 39.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 42.50 | 33.00 | 37.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 45.00 | 30.50 | 35.00 | 22.75 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:26 PM EST |
| 47.50 | 28.00 | 32.40 | 24.50 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:26 PM EST |
| 50.00 | 25.50 | 29.90 | 25.58 | 0.00 | 0.00% | 0 | 17 | 1.45 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:26 PM EST |
| 52.50 | 23.00 | 27.40 | 8.30 | 0.00 | 0.00% | 0 | 46 | 1.32 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:26 PM EST |
| 55.00 | 20.70 | 25.30 | 21.98 | 0.00 | 0.00% | 0 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:26 PM EST |
| 57.50 | 19.90 | 22.00 | 18.17 | 0.00 | 0.00% | 0 | 86 | 1.07 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:26 PM EST |
| 60.00 | 17.60 | 18.20 | 18.00 | -0.60 | -3.23% | 7 | 931 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 62.50 | 15.10 | 15.80 | 15.88 | 0.00 | 0.00% | 0 | 496 | 0.78 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 65.00 | 12.50 | 13.40 | 13.30 | 0.00 | 0.00% | 0 | 1,144 | 0.75 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 67.50 | 10.40 | 11.20 | 10.68 | -1.32 | -11.00% | 8 | 1,453 | 0.48 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 7.10 | 8.50 | 7.90 | -0.40 | -4.82% | 2 | 1,639 | 0.52 | 0.93 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 72.50 | 5.80 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 979 | 0.52 | 0.87 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 1 | 1,353 | 0.19 | 0.76 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 77.50 | 1.85 | 2.10 | 2.01 | -0.08 | -3.83% | 219 | 3,518 | 0.19 | 0.57 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 80.00 | 0.85 | 1.00 | 0.75 | -0.05 | -6.25% | 13 | 1,439 | 0.18 | 0.35 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 82.50 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 12 | 229 | 0.19 | 0.17 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 85.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.21 | 0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 87.50 | 0.00 | 0.70 | 0.06 | +0.01 | +20.00% | 1 | 33 | 0.38 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 90.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:26 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:26 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 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:26 PM EST |
| 30.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:26 PM EST |
| 32.50 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:26 PM EST |
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 37.50 | 0.00 | 1.20 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.77 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:26 PM EST |
| 42.50 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:26 PM EST |
| 45.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:26 PM EST |
| 47.50 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:26 PM EST |
| 50.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:26 PM EST |
| 52.50 | 0.00 | 1.20 | 0.44 | 0.00 | 0.00% | 0 | 101 | 1.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 55.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 95 | 1.06 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:26 PM EST |
| 57.50 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 104 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:26 PM EST |
| 60.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1,124 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:26 PM EST |
| 62.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 224 | 0.66 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:26 PM EST |
| 65.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 212 | 0.57 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:26 PM EST |
| 67.50 | 0.05 | 0.30 | 0.11 | -0.10 | -47.62% | 1 | 220 | 0.32 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 25 | 3,064 | 0.25 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 72.50 | 0.25 | 0.40 | 0.35 | +0.08 | +29.63% | 25 | 300 | 0.23 | -0.13 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 0.60 | 0.75 | 0.80 | +0.10 | +14.29% | 16 | 611 | 0.21 | -0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 77.50 | 1.15 | 1.50 | 1.48 | -0.01 | -0.68% | 203 | 393 | 0.20 | -0.43 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 80.00 | 0.50 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 78 | 0.39 | -0.65 | 0.09 | -0.03 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 82.50 | 2.50 | 5.00 | % | 0 | 0 | 0.47 | -0.83 | 0.06 | -0.02 | 11/20/2024 3:59:26 PM EST | |||
| 85.00 | 5.40 | 8.70 | % | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:26 PM EST | |||
| 87.50 | 7.80 | 11.00 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 90.00 | 10.30 | 14.30 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:26 PM EST |
| 95.00 | 14.80 | 19.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |