Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00018000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 40 | 910 | 0.00% |
| M240517C00018000 | 2024-05-09 11:07AM EDT | 2024-05-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,732 | 0.00% |
| M240621C00018000 | 2024-05-09 11:23AM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 1,579 | 0.00% |
| M240816C00018000 | 2024-05-09 11:50AM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 715 | 0.00% |
| M240920C00018000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 61 | 149 | 0.00% |
| M241115C00018000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00018000 | 2024-05-09 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 715 | 50.00% |
| M240517P00018000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 5,796 | 12.50% |
| M240524P00018000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 130 | 12.50% |
| M240531P00018000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| M240607P00018000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| M240614P00018000 | 2024-05-08 3:02PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| M240621P00018000 | 2024-05-09 11:03AM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8,315 | 6.25% |
| M240816P00018000 | 2024-05-08 12:44PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 39 | 3,212 | 3.13% |
| M240920P00018000 | 2024-05-01 1:07PM EDT | 2024-09-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 97 | 223 | 3.13% |
| M241115P00018000 | 2024-05-01 11:10AM EDT | 2024-11-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
© 2024 Yahoo. All rights reserved.