Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00018500 | 2024-05-09 1:25PM EDT | 2024-05-10 | 0.88 | 0.60 | 1.73 | +0.19 | +27.54% | 51 | 122 | 101.56% |
| M240517C00018500 | 2024-05-09 3:06PM EDT | 2024-05-17 | 1.20 | 1.16 | 1.27 | +0.25 | +26.32% | 130 | 303 | 52.93% |
| M240524C00018500 | 2024-05-08 1:43PM EDT | 2024-05-24 | 1.42 | 1.55 | 2.19 | 0.00 | - | 150 | 152 | 84.77% |
| M240531C00018500 | 2024-05-09 10:18AM EDT | 2024-05-31 | 1.75 | 1.64 | 2.54 | 0.00 | - | 7 | 19 | 82.72% |
| M240607C00018500 | 2024-05-07 10:15AM EDT | 2024-06-07 | 2.04 | 0.88 | 2.19 | 0.00 | - | 23 | 22 | 77.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00018500 | 2024-05-09 3:22PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 193 | 551 | 53.13% |
| M240517P00018500 | 2024-05-09 2:55PM EDT | 2024-05-17 | 0.26 | 0.22 | 0.28 | -0.19 | -42.22% | 23 | 688 | 51.37% |
| M240524P00018500 | 2024-05-09 12:32PM EDT | 2024-05-24 | 0.68 | 0.60 | 0.72 | -0.12 | -15.00% | 1 | 78 | 67.48% |
| M240531P00018500 | 2024-05-09 9:43AM EDT | 2024-05-31 | 0.77 | 0.66 | 0.81 | -0.11 | -12.50% | 2 | 115 | 60.45% |
| M240607P00018500 | 2024-05-08 3:00PM EDT | 2024-06-07 | 0.97 | 0.00 | 0.95 | 0.00 | - | 6 | 28 | 63.38% |
| M240614P00018500 | 2024-05-08 12:45PM EDT | 2024-06-14 | 1.17 | 0.00 | 2.09 | +1.17 | - | - | 1 | 61.13% |
© 2024 Yahoo. All rights reserved.