BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BK190726C00040000 2019-07-16 3:57PM EDT 40.00 3.60 0.00 0.00 0.00 - - 0 0.00%
BK190726C00042000 2019-07-15 10:19AM EDT 42.00 1.67 0.00 0.00 0.00 - 9 0 0.00%
BK190726C00042500 2019-07-19 2:00PM EDT 42.50 2.99 0.00 0.00 0.00 - 1 0 0.00%
BK190726C00043000 2019-07-22 11:38AM EDT 43.00 2.37 0.00 0.00 0.00 - 115 0 0.00%
BK190726C00043500 2019-07-19 10:22AM EDT 43.50 1.87 0.00 0.00 0.00 - 1 0 0.00%
BK190726C00044000 2019-07-22 10:19AM EDT 44.00 1.36 0.00 0.00 0.00 - 12 0 0.00%
BK190726C00044500 2019-07-22 1:16PM EDT 44.50 1.20 0.00 0.00 0.00 - 12 0 0.00%
BK190726C00045000 2019-07-22 2:52PM EDT 45.00 1.05 0.00 0.00 0.00 - 16 0 0.00%
BK190726C00045500 2019-07-22 2:05PM EDT 45.50 0.61 0.00 0.00 0.00 - 103 0 0.00%
BK190726C00046000 2019-07-22 3:23PM EDT 46.00 0.34 0.00 0.00 0.00 - 27 0 1.56%
BK190726C00046500 2019-07-22 2:17PM EDT 46.50 0.15 0.00 0.00 0.00 - 20 0 3.13%
BK190726C00047000 2019-07-01 11:22AM EDT 47.00 0.31 0.00 0.00 0.00 - 5 0 6.25%
BK190726C00047500 2019-07-05 3:05PM EDT 47.50 0.16 0.00 0.00 0.00 - 5 0 12.50%
BK190726C00048000 2019-07-22 10:55AM EDT 48.00 0.01 0.00 0.00 0.00 - 1 0 12.50%
Puts for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BK190726P00035000 2019-07-16 12:35PM EDT 35.00 0.02 - 0.00 0.00 - - 0 50.00%
BK190726P00037000 2019-06-19 10:32AM EDT 37.00 0.22 0.00 0.13 0.00 - - 1 112.11%
BK190726P00037500 2019-06-19 12:17PM EDT 37.50 0.15 0.00 0.13 0.00 - - 2 106.25%
BK190726P00038000 2019-06-07 3:36PM EDT 38.00 0.22 0.01 0.43 0.00 - 1 1 130.08%
BK190726P00039500 2019-07-18 1:38PM EDT 39.50 0.02 0.00 0.00 0.00 - 2 0 25.00%
BK190726P00040000 2019-07-17 3:27PM EDT 40.00 0.02 0.00 0.00 0.00 - 50 0 25.00%
BK190726P00040500 2019-06-24 10:34AM EDT 40.50 0.39 0.00 0.00 0.00 - - 0 25.00%
BK190726P00041000 2019-07-18 3:42PM EDT 41.00 0.03 0.00 0.00 0.00 - 501 0 25.00%
BK190726P00041500 2019-07-08 10:32AM EDT 41.50 0.46 0.00 0.00 0.00 - 2 0 25.00%
BK190726P00042000 2019-07-22 12:03PM EDT 42.00 0.01 0.00 0.00 0.00 - 11 0 25.00%
BK190726P00042500 2019-07-18 10:14AM EDT 42.50 0.10 0.00 0.00 0.00 - 60 0 25.00%
BK190726P00043000 2019-07-19 2:59PM EDT 43.00 0.05 0.00 0.00 0.00 - 2 0 12.50%
BK190726P00043500 2019-07-22 10:42AM EDT 43.50 0.09 0.00 0.00 0.00 - 50 0 12.50%
BK190726P00044000 2019-07-22 12:19PM EDT 44.00 0.13 0.00 0.00 0.00 - 12 0 12.50%
BK190726P00044500 2019-07-22 12:27PM EDT 44.50 0.24 0.00 0.00 0.00 - 21 0 6.25%
BK190726P00045000 2019-07-22 2:09PM EDT 45.00 0.21 0.00 0.00 0.00 - 52 0 6.25%
BK190726P00045500 2019-07-22 3:59PM EDT 45.50 0.39 0.00 0.00 0.00 - 12 0 3.13%
BK190726P00046000 2019-07-19 10:31AM EDT 46.00 1.03 0.00 0.00 0.00 - 3 0 0.00%
BK190726P00046500 2019-07-16 10:46AM EDT 46.50 3.20 0.00 0.00 0.00 - 3 0 0.00%
BK190726P00047000 2019-07-15 10:24AM EDT 47.00 2.88 0.00 0.00 0.00 - 35 0 0.00%
BK190726P00047500 2019-07-16 2:21PM EDT 47.50 4.50 0.00 0.00 0.00 - 3 0 0.00%
BK190726P00048000 2019-07-16 11:15AM EDT 48.00 4.60 0.00 0.00 0.00 - 6 0 0.00%
BK190726P00048500 2019-06-19 1:23PM EDT 48.50 5.80 3.35 3.45 0.00 - - 24 88.48%
BK190726P00049000 2019-07-22 11:38AM EDT 49.00 3.95 0.00 0.00 0.00 - 30 0 0.00%
BK190726P00049500 2019-06-19 3:47PM EDT 49.50 6.90 4.30 4.55 0.00 - - 33 105.08%
BK190726P00050000 2019-07-10 2:00PM EDT 50.00 7.50 0.00 0.00 0.00 - 100 0 0.00%
BK190726P00050500 2019-07-10 2:00PM EDT 50.50 8.00 0.00 0.00 0.00 - 100 0 0.00%
BK190726P00051500 2019-07-16 3:48PM EDT 51.50 8.39 0.00 0.00 0.00 - 100 0 0.00%