S&P 500   2,989.69 (-0.20%)
DOW   27,001.98 (-0.08%)
QQQ   193.04 (-0.25%)
AAPL   234.37 (-0.40%)
FB   189.55 (+0.35%)
MSFT   140.41 (-0.82%)
GOOGL   1,243.00 (+0.06%)
AMZN   1,777.43 (+0.57%)
CGC   19.73 (-1.84%)
NVDA   194.21 (-1.10%)
MU   45.16 (-2.80%)
BABA   177.12 (+1.04%)
GE   8.90 (+0.11%)
TSLA   259.75 (+0.72%)
AMD   30.81 (+0.29%)
T   37.79 (-0.29%)
F   9.07 (+0.00%)
ACB   3.61 (-3.99%)
PRI   123.87 (+0.16%)
NFLX   286.28 (+0.71%)
BAC   30.17 (+1.48%)
GILD   65.35 (+0.08%)
DIS   130.86 (+0.85%)
S&P 500   2,989.69 (-0.20%)
DOW   27,001.98 (-0.08%)
QQQ   193.04 (-0.25%)
AAPL   234.37 (-0.40%)
FB   189.55 (+0.35%)
MSFT   140.41 (-0.82%)
GOOGL   1,243.00 (+0.06%)
AMZN   1,777.43 (+0.57%)
CGC   19.73 (-1.84%)
NVDA   194.21 (-1.10%)
MU   45.16 (-2.80%)
BABA   177.12 (+1.04%)
GE   8.90 (+0.11%)
TSLA   259.75 (+0.72%)
AMD   30.81 (+0.29%)
T   37.79 (-0.29%)
F   9.07 (+0.00%)
ACB   3.61 (-3.99%)
PRI   123.87 (+0.16%)
NFLX   286.28 (+0.71%)
BAC   30.17 (+1.48%)
GILD   65.35 (+0.08%)
DIS   130.86 (+0.85%)
Log in

Bank of New York Mellon Options Chain (NYSE:BK)

$44.44
+0.08 (+0.18 %)
(As of 10/16/2019 04:00 PM ET)
Today's Range
$44.42
Now: $44.44
$45.67
50-Day Range
$41.08
MA: $44.18
$47.20
52-Week Range
$40.52
Now: $44.44
$54.27
Volume7.76 million shs
Average Volume5.05 million shs
Market Capitalization$41.89 billion
P/E Ratio10.56
Dividend Yield2.80%
Beta1.12

Options Chain

Bank of New York Mellon (NYSE:BK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$60.00$0.050Call001.94468 (+0.348645)0.022055
10/18/2019$55.00$0.050Call041.47278 (+0.267566)0.028685
10/18/2019$53.00$0.125Call001.4893 (+0.440305)0.061515
10/18/2019$52.50$0.000Call000
10/18/2019$52.00$0.100Call01 (+1)1.3011 (+0.360024)0.056778
10/18/2019$51.50$0.000Call000
10/18/2019$51.00$0.000Call0200
10/18/2019$50.50$0.000Call000
10/18/2019$50.00$0.025Call01820.803011 (+0.069089)0.025444
10/18/2019$49.50$0.000Call0380
10/18/2019$49.00$0.040Call887 (+8)0.746468 (+0.114087)0.041014
10/18/2019$48.50$0.070Call016 (+3)0.771094 (+0.179204)0.066546
10/18/2019$48.00$0.005Call379 (+49)0.445153 (-0.05522)0.010163
10/18/2019$47.50$0.015Call9440 (+7)0.45991 (-0.040025)0.026362
10/18/2019$47.00$0.030Call685956 (+853)0.452249 (-0.061499)0.049017
10/18/2019$46.50$0.050Call195258 (+19)0.428841 (-0.081852)0.079326
10/18/2019$46.00$0.045Call1,0251,511 (+493)0.340625 (-0.178864)0.087979
10/18/2019$45.50$0.065Call11188 (+22)0.287436 (-0.253341)0.136896
10/18/2019$45.00$0.165Call9451,474 (+101)0.28811 (-0.270493)0.283104
10/18/2019$44.50$0.375Call79997 (+952)0.306884 (-0.282176)0.481915
10/18/2019$44.00$0.660Call198905 (-44)0.306574 (-0.282954)0.674546
10/18/2019$43.50$1.050Call24201 (+5)0.324308 (-0.274521)0.817295
10/18/2019$43.00$1.500Call11357 (-4)0.354953 (-0.217457)0.897802
10/18/2019$42.50$1.975Call7340 (-48)0.388702 (-0.263739)0.941538
10/18/2019$42.00$2.475Call0299 (-2)0.468539 (-0.19537)0.950251
10/18/2019$41.50$3.000Call000.616983 (-0.037469)0.936103
10/18/2019$41.00$3.425Call040
10/18/2019$40.50$3.875Call0001
10/18/2019$40.00$4.450Call201050.624038 (-0.267721)0.989364
10/18/2019$39.50$4.950Call000.689404 (-0.282382)0.99025
10/18/2019$39.00$5.450Call000.755015 (-0.20636)0.990996
10/18/2019$38.50$5.900Call00
10/18/2019$38.00$6.400Call00
10/18/2019$37.50$6.925Call00
10/18/2019$37.00$7.450Call001.02131 (-0.298873)0.993095
10/18/2019$36.50$7.975Call001.32451 (+0.130604)0.980165
10/18/2019$36.00$8.450Call001.15898 (-0.005917)0.993766
10/18/2019$35.50$8.900Call00
10/18/2019$35.00$9.675Call0452.27404 (+0.981245)0.933594
10/18/2019$30.00$14.475Call062.42768 (+0.031772)0.988601
10/18/2019$25.00$19.400Call00
10/18/2019$22.50$21.925Call00
10/18/2019$60.00$15.500Put00
10/18/2019$55.00$10.500Put00
10/18/2019$53.00$8.350Put00
10/18/2019$52.50$7.850Put00
10/18/2019$52.00$7.500Put00
10/18/2019$51.50$6.750Put00
10/18/2019$51.00$6.625Put001.08281 (+0.081353)-0.954703
10/18/2019$50.50$6.125Put001.02049 (-0.761148)-0.952137
10/18/2019$50.00$5.600Put000.886754 (-0.08055)-0.963943
10/18/2019$49.50$5.025Put00
10/18/2019$49.00$4.550Put00
10/18/2019$48.50$4.150Put000.822656 (-0.08525)-0.923432
10/18/2019$48.00$3.600Put000.623438 (-0.024202)-0.951292
10/18/2019$47.50$3.200Put0160.746824 (+0.131279)-0.881401
10/18/2019$47.00$2.510Put036
10/18/2019$46.50$1.970Put0238
10/18/2019$46.00$1.570Put0790.260195 (-0.320022)-0.965873
10/18/2019$45.50$1.100Put0690.253528 (-0.321202)-0.89434
10/18/2019$45.00$0.700Put585203 (-11)0.267052 (-0.2884)-0.733561
10/18/2019$44.50$0.420Put198309 (+285)0.297439 (-0.275319)-0.519034
10/18/2019$44.00$0.215Put103389 (+282)0.303689 (-0.270632)-0.323811
10/18/2019$43.50$0.095Put228187 (+19)0.307813 (-0.291693)-0.170545
10/18/2019$43.00$0.070Put699807 (+697)0.37529 (-0.225593)-0.113448
10/18/2019$42.50$0.055Put39518 (+15)0.441064 (-0.174291)-0.081761
10/18/2019$42.00$0.030Put34931 (-17)0.460574 (-0.173903)-0.046184
10/18/2019$41.50$0.055Put59636 (+4)0.617969 (-0.054502)-0.061422
10/18/2019$41.00$0.060Put111334 (+116)0.712399 (+0.034172)-0.057924
10/18/2019$40.50$0.070Put032 (+2)0.825781 (+0.113736)-0.058343
10/18/2019$40.00$0.010Put15,571 (+113)0.655002 (-0.143396)-0.012261
10/18/2019$39.50$0.005Put616 (+16)0.65558 (-0.094365)-0.006395
10/18/2019$39.00$0.050Put0125 (+70)1.00986 (+0.256923)-0.035696
10/18/2019$38.50$0.095Put035 (+30)1.2407 (+0.455979)-0.052469
10/18/2019$38.00$0.070Put0371.24688 (+0.25201)-0.039775
10/18/2019$37.50$0.065Put001.32143 (+0.228027)-0.035832
10/18/2019$37.00$0.045Put022 (+22)1.32412 (+0.197384)-0.025441
10/18/2019$36.50$0.070Put001.51368 (+0.605185)-0.033376
10/18/2019$36.00$0.000Put000
10/18/2019$35.50$0.095Put001.7848 (+0.741397)-0.037758
10/18/2019$35.00$0.025Put03361.52088 (+0.177272)-0.013548
10/18/2019$30.00$0.045Put0312.54581 (+0.666217)-0.013787
10/18/2019$25.00$0.125Put004.25469 (+1.53149)-0.021387
10/18/2019$22.50$0.090Put004.61562 (+1.10593)-0.014608
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel