Cboe Global Markets

BK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Bank of New York Mellon Corp (bk)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
89.77
Ask: 
90.45
Vol: 
2,263,342
Last: 
90.32
Change: 
+1.74 (+1.9265%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BK 88.000
1.3
+0
2.5
3.2
0
0.27
0.8246
0.0981
74
BK 89.000
1.7
+0.825
1.45
1.95
9
0.17
0.719
0.1367
26
BK 90.000
0.9
+0.35
1
1.25
4
0.18
0.5714
0.1684
118
BK 91.000
0.59
+0.315
0.55
0.7
20
0.18
0.3979
0.1725
23
BK 92.000
0.25
+0.125
0.2
0.35
2
0.17
0.2375
0.141
25
BK 93.000
0.1
-0.275
0.05
0.2
2
0.17
0.1235
0.0929
60
Fri Jun 13 2025
Strike
BK 88.000
BK 89.000
BK 90.000
BK 91.000
BK 92.000
BK 93.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BK 88.000
0.35
-0.525
0.2
0.35
97
0.22
-0.1769
0.0992
12
BK 89.000
0.43
-0.87
0.35
0.5
6
0.19
-0.284
0.1385
23
BK 90.000
0.79
-0.935
0.65
0.8
80
0.18
-0.4341
0.171
10
BK 91.000
2.38
+0
1.15
1.3
0
0.17
-0.6107
0.1756
5
BK 92.000
1.96
-1.84
1.6
2.4
12
0.19
-0.7743
0.1437
115
BK 93.000
4.3
+0
1.4
4.3
0
0.2
-0.8902
0.0935
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BK 88.000
2.79
+0
2.1
3.3
0
0.16
0.7496
0.0845
15
BK 89.000
1.4
+0
2.05
2.55
0
0.21
0.6641
0.1026
40
BK 90.000
1.37
+0.47
1.5
1.85
8
0.21
0.5579
0.1169
677
BK 91.000
1.04
+0.49
0.95
1.25
7
0.19
0.4377
0.1216
109
BK 92.000
0.65
+0.3
0.5
1.2
4
0.21
0.3178
0.1129
99
BK 92.500
0.48
+0.23
0.35
0.6
32
0.17
0.2634
0.1041
563
Fri Jun 20 2025
Strike
BK 88.000
BK 89.000
BK 90.000
BK 91.000
BK 92.000
BK 92.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BK 88.000
0.65
-0.575
0.45
1.25
6
0.26
-0.2519
0.0853
51
BK 89.000
1.54
+0
0.65
1.2
0
0.21
-0.3386
0.1037
29
BK 90.000
2.1
+0
1.15
1.3
0
0.2
-0.4462
0.1185
130
BK 91.000
1.75
-0.975
1.45
1.8
26
0.18
-0.5686
0.1237
4
BK 92.000
2.35
-1.3
2.05
2.35
3
0.17
-0.6912
0.1157
7
BK 92.500
3.8
+0
2.4
2.65
0
0.17
-0.7472
0.1072
450
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BK 88.000
3.4
+1.1
2.4
3.6
2
0.16
0.7187
0.0729
17
BK 89.000
1.75
+0
2.25
4.1
0
0.27
0.646
0.0844
15
BK 90.000
1.65
+0.425
1.9
2.15
26
0.2
0.5598
0.0937
9
BK 91.000
0.77
+0
1.35
1.7
0
0.2
0.4636
0.0981
11
BK 92.000
0.9
+0.35
0.9
1.1
1
0.19
0.3649
0.0955
107
BK 93.000
0.52
+0.17
0.55
0.8
1
0.18
0.2731
0.0858
19
Fri Jun 27 2025
Strike
BK 88.000
BK 89.000
BK 90.000
BK 91.000
BK 92.000
BK 93.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BK 88.000
0.99
-0.535
0.7
0.95
1
0.21
-0.2847
0.074
14
BK 89.000
1.93
+0
1
1.2
0
0.2
-0.3589
0.086
42
BK 90.000
1.94
-0.56
1.3
1.7
1
0.19
-0.4472
0.0958
22
BK 91.000
2.22
-0.93
1.75
3.3
1
0.26
-0.5461
0.1008
6
BK 92.000
2.8
-0.95
2.3
4.1
1
0.18
-0.6483
0.099
6
BK 93.000
4.35
+0
2.95
3.3
0
0.18
-0.7446
0.0904
8
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.