Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00020000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 277 | 1,733 | 40.63% |
| M240517C00020000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 166 | 10,369 | 46.88% |
| M240524C00020000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 0.75 | 0.71 | 0.75 | -0.02 | -2.60% | 26 | 576 | 64.26% |
| M240531C00020000 | 2024-05-10 2:24PM EDT | 2024-05-31 | 0.85 | 0.74 | 0.93 | -0.05 | -5.56% | 5 | 167 | 58.69% |
| M240607C00020000 | 2024-05-10 11:29AM EDT | 2024-06-07 | 0.87 | 0.92 | 1.07 | -0.15 | -14.71% | 14 | 81 | 58.59% |
| M240614C00020000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 1.05 | 1.02 | 1.18 | 0.00 | - | 44 | 60 | 56.93% |
| M240621C00020000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.20 | -0.14 | -11.29% | 314 | 7,215 | 54.00% |
| M240816C00020000 | 2024-05-09 2:49PM EDT | 2024-08-16 | 1.60 | 1.10 | 2.43 | 0.00 | - | 1 | 3,045 | 50.88% |
| M240920C00020000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 1.67 | 1.75 | 2.19 | 0.00 | - | 28 | 159 | 52.83% |
| M241115C00020000 | 2024-05-08 12:33PM EDT | 2024-11-15 | 2.15 | 2.01 | 2.32 | +0.15 | +7.50% | 5 | 154 | 46.68% |
| M250117C00020000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 2.35 | 2.25 | 2.41 | 0.00 | - | 20 | 4,307 | 41.87% |
| M260116C00020000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 3.20 | 2.88 | 3.35 | 0.00 | - | 4 | 709 | 36.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00020000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 1.48 | 0.42 | 1.17 | +0.78 | +111.43% | 97 | 120 | 93.75% |
| M240517P00020000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 0.97 | 0.88 | 0.96 | -0.01 | -1.02% | 78 | 2,413 | 49.81% |
| M240524P00020000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 1.29 | 1.34 | 2.07 | -0.11 | -7.86% | 4 | 41 | 85.35% |
| M240531P00020000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 1.64 | 1.40 | 1.56 | 0.00 | - | 1 | 5 | 58.50% |
| M240607P00020000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 1.77 | 0.80 | 2.19 | 0.00 | - | - | 4 | 51.61% |
| M240614P00020000 | 2024-05-08 11:32AM EDT | 2024-06-14 | 1.95 | 1.70 | 1.87 | 0.00 | - | - | 6 | 58.40% |
| M240621P00020000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 1.89 | 1.78 | 1.88 | 0.00 | - | 3 | 1,583 | 55.08% |
| M240816P00020000 | 2024-05-01 1:38PM EDT | 2024-08-16 | 2.82 | 1.69 | 2.61 | 0.00 | - | 1 | 731 | 55.76% |
| M240920P00020000 | 2024-05-09 9:40AM EDT | 2024-09-20 | 2.52 | 1.75 | 2.51 | 0.00 | - | 1 | 3,045 | 45.78% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 3.35 | 2.07 | 2.76 | 0.00 | - | 4 | 127 | 42.94% |
| M250117P00020000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 2.86 | 2.80 | 2.92 | -0.08 | -2.72% | 2 | 5,854 | 39.70% |
| M260116P00020000 | 2024-04-30 2:26PM EDT | 2026-01-16 | 4.05 | 1.81 | 3.80 | 0.00 | - | 12 | 251 | 34.25% |
© 2024 Yahoo. All rights reserved.