Mail

New Zealand markets close in 4 hours 27 minutes

NZX 50
11,831.11
-36.18(-0.31%)
NZD/USD
0.6198
+0.0005(+0.08%)
NZD/EUR
0.5676
+0.0003(+0.06%)
ALL ORDS
8,023.90
-0.20(-0.00%)
ASX 200
7,762.70
+1.70(+0.02%)
OIL
74.01
-0.21(-0.28%)

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.81

-0.67

(-3.44%)

At close: 04:00PM EDT

18.80

-0.01

(-0.05%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:16.00

Callsfor7 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
M240621C00016000	2024-05-30 2:55PM EDT	2024-06-21	3.26	2.72	3.65	0.00	-	3	310	86.91%
M240719C00016000	2024-05-21 10:59AM EDT	2024-07-19	3.00	2.82	3.75	0.00	-	-	20	59.96%
M240816C00016000	2024-05-21 11:03AM EDT	2024-08-16	3.49	1.63	4.95	0.00	-	3	164	108.79%
M240920C00016000	2024-05-10 2:50PM EDT	2024-09-20	4.18	3.20	3.85	0.00	-	1	49	57.28%
M241115C00016000	2024-05-28 9:36AM EDT	2024-11-15	5.00	3.75	4.25	0.00	-	1	55	50.24%

Putsfor7 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
M240607P00016000	2024-05-31 3:14PM EDT	2024-06-07	0.01	0.00	0.55	0.00	-	49	283	163.67%
M240614P00016000	2024-06-03 1:39PM EDT	2024-06-14	0.05	0.03	0.07	0.00	-	4	2	60.94%
M240621P00016000	2024-06-03 3:59PM EDT	2024-06-21	0.12	0.07	0.14	+0.03	+33.33%	42	9,816	57.03%
M240628P00016000	2024-05-28 10:06AM EDT	2024-06-28	0.20	0.05	0.26	0.00	-	2	1	54.10%
M240705P00016000	2024-05-30 9:59AM EDT	2024-07-05	0.48	0.09	0.26	+0.24	+100.00%	8	1	56.74%
M240719P00016000	2024-06-03 1:51PM EDT	2024-07-19	0.35	0.28	0.37	0.00	-	102	140	51.37%
M240816P00016000	2024-06-03 12:54PM EDT	2024-08-16	0.54	0.40	0.60	+0.09	+20.00%	28	2,123	52.54%
M240920P00016000	2024-06-03 11:49AM EDT	2024-09-20	0.77	0.62	0.88	+0.02	+2.67%	1	10	52.34%
M241115P00016000	2024-05-30 11:36AM EDT	2024-11-15	0.91	0.92	1.11	0.00	-	2	60	48.29%