NYSE - Nasdaq Real Time Price USD
The Bank of New York Mellon Corporation (BK)
89.42
+0.52
+(0.58%)
As of 2:54:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250523C00063000 | 4/29/2025 2:53 PM | 63 | 18.20 | 24.40 | 28.30 | 0.00 | 0.00% | - | 0 | 450.78% |
| BK250523C00064000 | 4/23/2025 2:47 PM | 64 | 14.25 | 23.50 | 27.40 | 0.00 | 0.00% | - | 1 | 189.06% |
| BK250523C00065000 | 5/2/2025 2:11 PM | 65 | 17.79 | 23.30 | 25.90 | 0.00 | 0.00% | 13 | 46 | 236.72% |
| BK250523C00067000 | 5/5/2025 12:01 PM | 67 | 16.30 | 20.80 | 24.00 | 0.00 | 0.00% | 30 | 16 | 369.73% |
| BK250523C00068000 | 5/5/2025 10:37 AM | 68 | 14.25 | 19.60 | 23.00 | 0.00 | 0.00% | 8 | 5 | 356.05% |
| BK250523C00069000 | 4/30/2025 1:30 PM | 69 | 19.95 | 18.40 | 21.80 | 9.48 | 90.54% | 1 | 5 | 327.34% |
| BK250523C00073000 | 5/1/2025 1:41 PM | 73 | 8.56 | 15.20 | 17.90 | 0.00 | 0.00% | 10 | 4 | 152.34% |
| BK250523C00074000 | 5/1/2025 10:35 AM | 74 | 7.85 | 13.70 | 16.90 | 0.00 | 0.00% | 5 | 12 | 269.14% |
| BK250523C00075000 | 5/20/2025 10:53 AM | 75 | 15.20 | 12.50 | 15.90 | 0.00 | 0.00% | 1 | 13 | 256.25% |
| BK250523C00076000 | 5/9/2025 2:37 PM | 76 | 10.45 | 11.80 | 14.20 | 0.00 | 0.00% | 20 | 19 | 195.51% |
| BK250523C00077000 | 5/9/2025 1:04 PM | 77 | 9.65 | 10.50 | 13.50 | 0.00 | 0.00% | 10 | 12 | 205.27% |
| BK250523C00078000 | 5/19/2025 2:14 PM | 78 | 12.39 | 9.70 | 12.30 | 0.00 | 0.00% | 5 | 37 | 179.88% |
| BK250523C00079000 | 5/12/2025 1:39 PM | 79 | 8.55 | 9.00 | 12.00 | 0.00 | 0.00% | 40 | 22 | 92.58% |
| BK250523C00080000 | 5/21/2025 3:34 PM | 80 | 9.60 | 8.30 | 9.80 | 0.00 | 0.00% | 17 | 141 | 120.31% |
| BK250523C00081000 | 5/19/2025 1:49 PM | 81 | 9.35 | 6.50 | 9.20 | 0.00 | 0.00% | 1 | 7 | 138.67% |
| BK250523C00082000 | 5/16/2025 1:35 PM | 82 | 8.45 | 5.50 | 8.20 | 0.00 | 0.00% | 20 | 12 | 127.15% |
| BK250523C00083000 | 5/13/2025 11:01 AM | 83 | 5.20 | 4.60 | 7.10 | 0.00 | 0.00% | 3 | 8 | 109.67% |
| BK250523C00084000 | 5/14/2025 10:17 AM | 84 | 4.20 | 3.50 | 5.80 | 0.00 | 0.00% | 1 | 41 | 79.69% |
| BK250523C00085000 | 5/21/2025 3:59 PM | 85 | 4.23 | 2.80 | 4.90 | 0.00 | 0.00% | 2 | 17 | 75.29% |
| BK250523C00086000 | 5/21/2025 1:27 PM | 86 | 3.83 | 2.95 | 3.60 | 0.00 | 0.00% | 1 | 29 | 45.51% |
| BK250523C00087000 | 5/16/2025 12:18 PM | 87 | 3.12 | 1.50 | 2.80 | 0.00 | 0.00% | 2 | 9 | 47.17% |
| BK250523C00088000 | 5/21/2025 3:23 PM | 88 | 1.65 | 1.35 | 1.95 | 0.10 | 6.45% | 1 | 40 | 41.90% |
| BK250523C00089000 | 5/22/2025 1:38 PM | 89 | 0.75 | 0.80 | 0.90 | -1.15 | -60.53% | 2 | 63 | 25.39% |
| BK250523C00090000 | 5/22/2025 12:32 PM | 90 | 0.29 | 0.30 | 0.55 | -0.16 | -35.56% | 1 | 60 | 30.47% |
| BK250523C00091000 | 5/20/2025 11:31 AM | 91 | 0.52 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 21 | 24.81% |
| BK250523C00092000 | 5/20/2025 12:54 PM | 92 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 25 | 60.64% |
| BK250523C00093000 | 5/20/2025 10:28 AM | 93 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| BK250523C00094000 | 5/19/2025 10:17 AM | 94 | 0.47 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 8 | 82.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250523P00065000 | 5/1/2025 2:56 PM | 65 | 0.18 | 0.00 | 1.30 | 0.00 | 0.00% | - | 23 | 309.77% |
| BK250523P00066000 | 5/1/2025 10:15 AM | 66 | 0.50 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 5 | 297.85% |
| BK250523P00067000 | 4/24/2025 9:53 AM | 67 | 0.52 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 6 | 286.13% |
| BK250523P00069000 | 5/20/2025 9:51 AM | 69 | 0.27 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 5 | 263.09% |
| BK250523P00070000 | 5/7/2025 10:24 AM | 70 | 0.75 | 0.00 | 1.30 | 0.00 | 0.00% | 8 | 31 | 251.76% |
| BK250523P00071000 | 5/8/2025 2:06 PM | 71 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 6 | 24 | 240.43% |
| BK250523P00072000 | 5/22/2025 9:42 AM | 72 | 0.36 | 0.00 | 0.20 | 0.13 | 56.52% | 1 | 24 | 153.91% |
| BK250523P00073000 | 5/22/2025 9:42 AM | 73 | 0.39 | 0.00 | 0.20 | 0.04 | 11.43% | 1 | 47 | 145.31% |
| BK250523P00074000 | 5/5/2025 1:40 PM | 74 | 0.37 | 0.00 | 1.30 | 0.00 | 0.00% | 15 | 13 | 207.03% |
| BK250523P00075000 | 4/30/2025 9:52 AM | 75 | 1.30 | 0.00 | 1.30 | 0.00 | 0.00% | 20 | 10 | 196.09% |
| BK250523P00076000 | 5/8/2025 2:06 PM | 76 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 6 | 106 | 185.16% |
| BK250523P00077000 | 5/9/2025 2:36 PM | 77 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 34 | 174.22% |
| BK250523P00078000 | 4/29/2025 3:57 PM | 78 | 1.39 | 0.00 | 1.30 | 0.00 | 0.00% | 48 | 25 | 163.18% |
| BK250523P00079000 | 5/12/2025 2:39 PM | 79 | 0.07 | 0.00 | 1.30 | 0.00 | 0.00% | 12 | 22 | 152.25% |
| BK250523P00080000 | 5/9/2025 11:58 AM | 80 | 0.28 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 10 | 141.21% |
| BK250523P00081000 | 5/14/2025 10:28 AM | 81 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 7 | 24 | 130.27% |
| BK250523P00082000 | 5/13/2025 2:20 PM | 82 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 8 | 119.14% |
| BK250523P00083000 | 5/13/2025 2:20 PM | 83 | 0.23 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 8 | 107.91% |
| BK250523P00084000 | 5/13/2025 12:05 PM | 84 | 0.22 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 6 | 96.48% |
| BK250523P00085000 | 5/19/2025 10:17 AM | 85 | 0.39 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 40.63% |
| BK250523P00086000 | 5/19/2025 9:37 AM | 86 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 33.01% |
| BK250523P00087000 | 5/20/2025 3:15 PM | 87 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 10 | 33.59% |
| BK250523P00088000 | 5/22/2025 1:52 PM | 88 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 3 | 30 | 26.37% |
| BK250523P00089000 | 5/21/2025 3:22 PM | 89 | 0.75 | 0.25 | 0.35 | 0.00 | 0.00% | 7 | 65 | 20.26% |
| BK250523P00090000 | 5/22/2025 2:21 PM | 90 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 1,180 | 1,244 | 19.19% |
| BK250523P00091000 | 5/22/2025 12:16 PM | 91 | 1.60 | 1.50 | 2.30 | 0.30 | 23.08% | 5 | 8 | 51.37% |
| BK250523P00092000 | 5/16/2025 10:39 AM | 92 | 2.75 | 2.35 | 2.70 | 0.00 | 0.00% | 1 | 37 | 32.03% |
| BK250523P00093000 | 5/8/2025 11:40 AM | 93 | 7.55 | 2.60 | 4.50 | 0.00 | 0.00% | - | 0 | 84.57% |
| BK250523P00095000 | 5/8/2025 1:53 PM | 95 | 9.62 | 4.10 | 7.70 | 0.00 | 0.00% | - | 0 | 72.46% |
Related Tickers
WFC Wells Fargo & Company
73.65
+0.63%
BCS Barclays PLC
17.71
+0.77%
C Citigroup Inc.
73.74
+0.44%
HSBC HSBC Holdings plc
59.58
+0.40%
BMO Bank of Montreal
103.77
+0.38%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
15.44
+0.68%
SAN Banco Santander, S.A.
7.97
+0.57%
BAC Bank of America Corporation
43.48
+0.52%
MUFG Mitsubishi UFJ Financial Group, Inc.
13.69
-0.91%
JPM JPMorgan Chase & Co.
261.88
+0.32%