Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00022000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 811 | 1,367 | 74.22% |
| M240531C00022000 | 2024-05-22 2:37PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.18 | -0.04 | -22.22% | 29 | 79 | 56.64% |
| M240607C00022000 | 2024-05-22 2:18PM EDT | 2024-06-07 | 0.26 | 0.17 | 0.28 | +0.06 | +30.00% | 23 | 132 | 53.13% |
| M240614C00022000 | 2024-05-22 10:08AM EDT | 2024-06-14 | 0.47 | 0.16 | 0.44 | +0.12 | +34.29% | 21 | 17 | 54.20% |
| M240621C00022000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 0.51 | 0.44 | 0.49 | 0.00 | - | 158 | 11,024 | 50.00% |
| M240719C00022000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 0.71 | 0.62 | 0.79 | +0.06 | +9.23% | 321 | 354 | 46.44% |
| M240816C00022000 | 2024-05-22 3:18PM EDT | 2024-08-16 | 0.97 | 0.80 | 1.20 | +0.22 | +29.33% | 46 | 323 | 49.22% |
| M240920C00022000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 1.30 | 0.21 | 1.25 | +0.32 | +32.65% | 4 | 131 | 42.60% |
| M241115C00022000 | 2024-05-22 11:52AM EDT | 2024-11-15 | 1.46 | 0.99 | 1.63 | +0.21 | +16.80% | 30 | 59 | 42.14% |
| M250117C00022000 | 2024-05-22 12:40PM EDT | 2025-01-17 | 1.85 | 1.40 | 1.82 | +0.33 | +21.71% | 29 | 6,627 | 39.16% |
| M260116C00022000 | 2024-05-22 9:31AM EDT | 2026-01-16 | 2.35 | 1.37 | 4.05 | +0.15 | +6.82% | 311 | 931 | 46.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00022000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 1.58 | 1.52 | 4.00 | 0.00 | - | 1 | 16 | 266.41% |
| M240621P00022000 | 2024-05-14 9:51AM EDT | 2024-06-21 | 3.09 | 2.28 | 2.59 | 0.00 | - | 1 | 377 | 53.32% |
| M240816P00022000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 3.50 | 2.61 | 2.85 | 0.00 | - | 2 | 608 | 43.07% |
| M240920P00022000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 3.50 | 1.79 | 3.10 | 0.00 | - | 36 | 43 | 41.94% |
| M241115P00022000 | 2024-05-21 10:00AM EDT | 2024-11-15 | 3.75 | 3.15 | 3.65 | 0.00 | - | 24 | 43 | 44.70% |
| M250117P00022000 | 2024-05-22 12:39PM EDT | 2025-01-17 | 3.25 | 2.72 | 3.50 | -0.45 | -12.16% | 109 | 817 | 36.06% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.50 | 2.32 | 5.40 | 0.00 | - | 1 | 217 | 41.21% |
© 2024 Yahoo. All rights reserved.