Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00021000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,245 | 0 | 12.50% |
| M240531C00021000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| M240607C00021000 | 2024-05-22 3:50PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| M240614C00021000 | 2024-05-22 3:01PM EDT | 2024-06-14 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| M240621C00021000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 3.13% |
| M240628C00021000 | 2024-05-22 11:39AM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| M240816C00021000 | 2024-05-22 10:33AM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| M240920C00021000 | 2024-05-22 2:22PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| M241115C00021000 | 2024-05-22 10:45AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00021000 | 2024-05-22 12:29PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| M240531P00021000 | 2024-05-22 10:18AM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240607P00021000 | 2024-05-22 1:26PM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240621P00021000 | 2024-05-22 11:36AM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240628P00021000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240816P00021000 | 2024-05-22 11:19AM EDT | 2024-08-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240920P00021000 | 2024-05-22 11:19AM EDT | 2024-09-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00021000 | 2024-05-22 2:29PM EDT | 2024-11-15 | 2.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.