Free Trial

Bank of New York Mellon (BK) Options Chain & Prices

Bank of New York Mellon logo
$95.02 -0.23 (-0.24%)
Closing price 07/15/2025 03:59 PM Eastern
Extended Trading
$94.98 -0.05 (-0.05%)
As of 04:01 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$80.00$0.006Put1 - 1131
(-1)
70.40%
(+2.57%)
-0.0032181
7/18/2025$85.00$0.015Put111100 - 295
(+197)
53.42%
(-6.03%)
-0.0100273
7/18/2025$85.00$10.104Call5 - 125
(+0)
53.42%
(-6.03%)
0.9899312
7/18/2025$86.00$0.019Put2 - 116
(+11)
49.99%
(-7.89%)
-0.0130552
7/18/2025$87.00$0.024Put1642874
(+827)
46.55%
(-6.84%)
-0.01728612
7/18/2025$87.50$0.028Put24 - 11805
(+604)
44.82%
(-10.81%)
-0.0200359
7/18/2025$88.00$0.032Put60339146
(+124)
43.08%
(-11.83%)
-0.02334513
7/18/2025$88.00$7.123Call11 - 12
(+1)
43.08%
(-11.83%)
0.976631
7/18/2025$89.00$0.042Put5773358
(+63)
39.58%
(-13.93%)
-0.03228724
7/18/2025$89.00$6.134Call11 - 2
(+0)
39.58%
(-13.93%)
0.9677061
7/18/2025$90.00$0.058Put288891091108
(+301)
36.07%
(-16.13%)
-0.04595461
7/18/2025$90.00$5.150Call49273457
(+2)
36.07%
(-16.13%)
0.95407813
7/18/2025$91.00$0.083Put2124843901
(+810)
32.53%
(-17.36%)
-0.06774845
7/18/2025$91.00$4.176Call1911672
(+2)
32.53%
(-18.43%)
0.93236911
7/18/2025$92.00$0.124Put46817408450
(+305)
29.02%
(-20.83%)
-0.10429155
7/18/2025$92.00$3.217Call611139
(+2)
29.02%
(-20.83%)
0.8960255
7/18/2025$92.50$0.155Put53823477214
(+136)
27.29%
(-22.99%)
-0.13186241
7/18/2025$92.50$2.749Call3641331138
(-11)
27.29%
(-22.03%)
0.86864829
7/18/2025$93.00$0.199Put30635231351
(+193)
25.62%
(-23.22%)
-0.16898442
7/18/2025$93.00$2.292Call412015141
(+28)
25.62%
(-23.22%)
0.83186313
7/18/2025$94.00$0.351Put2094454408
(+294)
22.64%
(-28.84%)
-0.28698955
7/18/2025$94.00$1.444Call1533348182
(+48)
22.64%
(-25.33%)
0.71533163
7/18/2025$95.00$0.680Put181921335
(+217)
20.89%
(-27.77%)
-0.48063168
7/18/2025$95.00$0.769Call1,3424803932574
(+520)
20.89%
(-26.36%)
0.524758213
7/18/2025$96.00$1.291Put2811626
(+24)
21.34%
(-25.36%)
-0.69092310
7/18/2025$96.00$0.374Call1072234501
(+47)
21.34%
(-27.06%)
0.3176134
7/18/2025$97.00$2.120Put6 - 66
(+6)
23.50%
(-22.82%)
-0.8281421
7/18/2025$97.00$0.196Call283102148413
(+13)
23.50%
(-22.82%)
0.18124553
7/18/2025$97.50$0.148Call663815704
(-19)
24.87%
(-21.32%)
0.13894815
7/18/2025$98.00$0.115Call255490
(+68)
26.33%
(-19.89%)
0.10819918
7/18/2025$99.00$4.008Put66 - 6
(+5)
29.34%
(-16.73%)
-0.9399551
7/18/2025$99.00$0.074Call2441161
(+160)
29.34%
(-16.13%)
0.06872910
7/18/2025$100.00$0.051Call85123137
(+78)
32.36%
(-13.83%)
0.04607519
7/18/2025$101.00$0.037Call31 - - 70
(+61)
35.34%
(-9.68%)
0.03226712
7/18/2025$102.00$0.028Call8 - 257
(+57)
38.24%
(-8.60%)
0.0234075
7/18/2025$103.00$0.021Call4 - 325
(+25)
41.08%
(-6.27%)
0.0174782
7/18/2025$105.00$9.963Put6033270
(+0)
46.54%
(-2.07%)
-0.9949397
7/18/2025$105.00$0.013Call21 - 39
(+30)
46.54%
(-2.07%)
0.0104322
7/18/2025$107.00$11.962Put4221210
(+0)
51.74%
(+1.63%)
-0.9975164
7/18/2025$110.00$0.005Call7 - - 7
(+7)
59.13%
(+6.47%)
0.0037591
Why Elon is funding the “Quantum Power Grid” (Ad)

Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly becoming one of the most profitable stories of the year.

Chris Rowe just shared the full details in a live presentation… Watch it here before it comes down.
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BK) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners