Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00019000 | 2024-05-09 3:04PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| M240517C00019000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| M240524C00019000 | 2024-05-09 10:52AM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240531C00019000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240607C00019000 | 2024-05-08 9:58AM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240621C00019000 | 2024-05-09 1:55PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| M240816C00019000 | 2024-05-08 1:11PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| M240920C00019000 | 2024-05-06 12:52PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| M241115C00019000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00019000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| M240517P00019000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| M240524P00019000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| M240531P00019000 | 2024-05-09 10:21AM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M240607P00019000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| M240614P00019000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M240621P00019000 | 2024-05-09 12:58PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| M240628P00019000 | 2024-05-09 10:21AM EDT | 2024-06-28 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| M240816P00019000 | 2024-05-07 10:02AM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| M240920P00019000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| M241115P00019000 | 2024-05-08 10:47AM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.