Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00016000 | 2024-04-29 3:49PM EDT | 2024-05-17 | 2.69 | 3.30 | 3.40 | 0.00 | - | 1 | 6,397 | 78.13% |
| M240621C00016000 | 2024-05-08 10:51AM EDT | 2024-06-21 | 3.37 | 3.50 | 4.20 | 0.00 | - | 1 | 313 | 71.29% |
| M240816C00016000 | 2024-05-07 12:29PM EDT | 2024-08-16 | 4.10 | 3.70 | 4.45 | 0.00 | - | 2 | 164 | 54.98% |
| M240920C00016000 | 2024-04-22 3:01PM EDT | 2024-09-20 | 3.95 | 4.10 | 4.35 | 0.00 | - | 26 | 48 | 51.61% |
| M241115C00016000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 4.25 | 4.35 | 4.55 | 0.00 | - | 1 | 55 | 50.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00016000 | 2024-05-09 2:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 42 | 156.25% |
| M240517P00016000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 12,820 | 76.56% |
| M240524P00016000 | 2024-05-09 2:11PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 2 | 41 | 75.78% |
| M240531P00016000 | 2024-05-08 2:52PM EDT | 2024-05-31 | 0.21 | 0.13 | 0.41 | 0.00 | - | 101 | 106 | 76.17% |
| M240607P00016000 | 2024-04-30 2:49PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 55.08% |
| M240621P00016000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.45 | 0.00 | - | 15 | 9,748 | 63.48% |
| M240816P00016000 | 2024-05-07 11:01AM EDT | 2024-08-16 | 0.54 | 0.41 | 0.75 | 0.00 | - | 1 | 2,103 | 54.30% |
| M240920P00016000 | 2024-04-30 2:15PM EDT | 2024-09-20 | 1.12 | 0.83 | 1.79 | 0.00 | - | 2 | 17 | 62.40% |
| M241115P00016000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 1.03 | 1.01 | 1.33 | 0.00 | - | 12 | 53 | 52.88% |
© 2024 Yahoo. All rights reserved.