Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00013000 | 2024-05-21 10:01AM EDT | 2024-06-21 | 6.25 | 6.90 | 7.30 | 0.00 | - | 1 | 2,076 | 108.20% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 2024-08-16 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 134.96% |
| M241115C00013000 | 2024-05-10 1:41PM EDT | 2024-11-15 | 6.70 | 6.40 | 8.45 | 0.00 | - | - | 21 | 51.27% |
| M250117C00013000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 7.30 | 7.30 | 9.00 | 0.00 | - | 8 | 2,433 | 67.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00013000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 81 | 237.50% |
| M240607P00013000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 133.59% |
| M240621P00013000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 962 | 2,226 | 74.22% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 2024-06-28 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 174.02% |
| M240719P00013000 | 2024-05-21 11:04AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 95.12% |
| M240816P00013000 | 2024-05-22 3:35PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 1 | 209 | 61.33% |
| M240920P00013000 | 2024-05-21 12:11PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.64 | 0.00 | - | 32 | 237 | 62.89% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.80 | 0.00 | - | 77 | 205 | 55.57% |
| M250117P00013000 | 2024-05-21 3:42PM EDT | 2025-01-17 | 0.51 | 0.22 | 0.54 | 0.00 | - | 29 | 7,136 | 52.59% |
© 2024 Yahoo. All rights reserved.