Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $57.32 as of 4/29/2024 3:08:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.70 | 24.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 35.00 | 22.20 | 22.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 37.50 | 19.70 | 20.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 40.00 | 17.20 | 17.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 42.50 | 14.70 | 16.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 12.30 | 12.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 47.50 | 9.80 | 10.00 | 10.20 | 0.00 | 0.00% | 0 | 22 | 0.47 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 50.00 | 7.30 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.43 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 52.50 | 4.80 | 5.00 | 5.19 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 55.00 | 2.55 | 2.65 | 2.85 | -0.12 | -4.04% | 1 | 780 | 0.20 | 0.85 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 57.50 | 0.85 | 0.90 | 0.80 | -0.20 | -20.00% | 44 | 822 | 0.18 | 0.52 | 0.17 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 60.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 47 | 1,261 | 0.17 | 0.15 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 62.50 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 64 | 0.27 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 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 | 1.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 1:59:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.83 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.45 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 52.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 249 | 0.26 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 2 | 672 | 0.20 | -0.15 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 57.50 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 308 | 0.18 | -0.48 | 0.17 | -0.03 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 60.00 | 2.80 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 71 | 0.21 | -0.85 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 62.50 | 5.20 | 5.40 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.98 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 7.70 | 7.90 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 12.30 | 12.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 75.00 | 17.70 | 17.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 80.00 | 22.70 | 22.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST |