Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00017000 | 2024-06-03 12:49PM EDT | 2024-06-07 | 1.78 | 1.59 | 1.97 | -0.67 | -27.35% | 4 | 7 | 88.28% |
| M240621C00017000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 1.96 | 1.84 | 2.24 | -0.44 | -18.33% | 2 | 1,812 | 51.76% |
| M240628C00017000 | 2024-05-20 10:29AM EDT | 2024-06-28 | 2.89 | 0.43 | 2.59 | 0.00 | - | - | 27 | 79.69% |
| M240719C00017000 | 2024-06-03 12:45PM EDT | 2024-07-19 | 2.24 | 2.11 | 2.83 | -1.66 | -42.56% | 5 | 2 | 54.00% |
| M240816C00017000 | 2024-05-30 2:57PM EDT | 2024-08-16 | 2.71 | 2.30 | 2.82 | -0.12 | -4.24% | 29 | 99 | 54.83% |
| M240920C00017000 | 2024-06-03 10:48AM EDT | 2024-09-20 | 2.93 | 1.89 | 3.35 | -0.73 | -19.95% | 101 | 59 | 59.81% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 3.95 | 2.37 | 3.95 | 0.00 | - | 1 | 195 | 61.87% |
| M250117C00017000 | 2024-06-03 11:51AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.95 | -1.03 | -23.25% | 77 | 1,638 | 52.69% |
| M260116C00017000 | 2024-05-31 9:59AM EDT | 2026-01-16 | 4.73 | 3.50 | 5.00 | +0.23 | +5.11% | 1 | 340 | 44.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00017000 | 2024-06-03 1:50PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 68 | 182 | 55.47% |
| M240614P00017000 | 2024-06-03 1:12PM EDT | 2024-06-14 | 0.17 | 0.11 | 0.14 | +0.12 | +240.00% | 20 | 22 | 52.34% |
| M240621P00017000 | 2024-06-03 2:12PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.27 | +0.05 | +25.00% | 522 | 9,312 | 52.73% |
| M240628P00017000 | 2024-06-03 1:00PM EDT | 2024-06-28 | 0.37 | 0.18 | 0.79 | +0.06 | +19.35% | 58 | 20 | 61.72% |
| M240719P00017000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 0.54 | 0.51 | 0.55 | -0.01 | -1.82% | 323 | 364 | 48.93% |
| M240816P00017000 | 2024-06-03 10:59AM EDT | 2024-08-16 | 0.70 | 0.51 | 0.96 | +0.02 | +2.94% | 1 | 4,842 | 53.13% |
| M240920P00017000 | 2024-05-30 11:11AM EDT | 2024-09-20 | 0.84 | 0.93 | 2.01 | 0.00 | - | 5 | 294 | 57.96% |
| M241115P00017000 | 2024-05-30 12:56PM EDT | 2024-11-15 | 1.28 | 1.25 | 2.59 | 0.00 | - | 7 | 50 | 57.08% |
| M250117P00017000 | 2024-05-30 12:56PM EDT | 2025-01-17 | 1.53 | 1.51 | 1.66 | 0.00 | - | 18 | 11,167 | 43.75% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 3.85 | 0.00 | - | 1 | 303 | 52.66% |
© 2024 Yahoo. All rights reserved.