Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00014000 | 2024-05-21 12:13PM EDT | 2024-06-21 | 5.12 | 4.65 | 5.05 | 0.00 | - | 2 | 235 | 72.66% |
| M240719C00014000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 5.74 | 4.50 | 5.15 | 0.00 | - | 2 | 2 | 78.13% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 6.25 | 4.90 | 5.95 | 0.00 | - | 1 | 9 | 76.66% |
| M240920C00014000 | 2024-05-08 12:16PM EDT | 2024-09-20 | 5.60 | 3.65 | 5.30 | 0.00 | - | 30 | 57 | 58.01% |
| M241115C00014000 | 2024-05-17 10:09AM EDT | 2024-11-15 | 6.44 | 5.25 | 5.55 | 0.00 | - | 10 | 38 | 50.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00014000 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 106.25% |
| M240614P00014000 | 2024-05-02 1:36PM EDT | 2024-06-14 | 0.14 | 0.00 | 2.14 | 0.00 | - | - | 1 | 244.14% |
| M240621P00014000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.09 | +0.03 | +100.00% | 502 | 3,684 | 79.69% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 2024-06-28 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 3 | 166.60% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.37 | +0.04 | +44.44% | 1 | 22 | 65.04% |
| M240816P00014000 | 2024-05-30 9:47AM EDT | 2024-08-16 | 0.17 | 0.07 | 0.33 | 0.00 | - | 20 | 191 | 52.64% |
| M240920P00014000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 0.44 | 0.31 | 0.57 | 0.00 | - | 2 | 4 | 55.76% |
| M241115P00014000 | 2024-05-30 1:26PM EDT | 2024-11-15 | 0.33 | 0.46 | 0.65 | 0.00 | - | 2 | 58 | 52.73% |
© 2024 Yahoo. All rights reserved.