Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00019500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.20 | 0.17 | 0.20 | +0.06 | +42.86% | 400 | 4,956 | 51.56% |
| M240517C00019500 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.52 | 0.54 | 0.61 | +0.10 | +23.81% | 113 | 1,039 | 52.15% |
| M240524C00019500 | 2024-05-09 12:17PM EDT | 2024-05-24 | 1.07 | 0.00 | 1.18 | +0.21 | +24.42% | 5 | 43 | 76.56% |
| M240531C00019500 | 2024-05-07 3:40PM EDT | 2024-05-31 | 1.21 | 1.09 | 1.40 | 0.00 | - | 29 | 68 | 66.60% |
| M240607C00019500 | 2024-05-09 2:40PM EDT | 2024-06-07 | 1.30 | 1.15 | 1.35 | +0.20 | +18.18% | 13 | 27 | 58.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00019500 | 2024-05-09 3:26PM EDT | 2024-05-10 | 0.33 | 0.23 | 0.31 | -0.30 | -47.62% | 74 | 323 | 60.16% |
| M240517P00019500 | 2024-05-08 10:53AM EDT | 2024-05-17 | 0.99 | 0.59 | 0.66 | 0.00 | - | 2 | 117 | 52.15% |
| M240524P00019500 | 2024-05-07 3:31PM EDT | 2024-05-24 | 1.08 | 0.00 | 1.20 | 0.00 | - | 15 | 16 | 74.61% |
| M240531P00019500 | 2024-04-24 12:54PM EDT | 2024-05-31 | 0.06 | 0.00 | 2.10 | 0.00 | - | - | 1 | 53.81% |
| M240607P00019500 | 2024-05-07 9:30AM EDT | 2024-06-07 | 1.38 | 0.71 | 2.22 | +1.38 | - | - | 1 | 65.82% |
| M240614P00019500 | 2024-05-06 3:47PM EDT | 2024-06-14 | 1.36 | 0.68 | 2.44 | +1.36 | - | - | 1 | 62.99% |
© 2024 Yahoo. All rights reserved.