Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00020500 | 2024-05-09 2:37PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 717 | 51.56% |
| M240517C00020500 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | +0.06 | +40.00% | 57 | 2,772 | 49.41% |
| M240524C00020500 | 2024-05-09 12:35PM EDT | 2024-05-24 | 0.61 | 0.58 | 0.66 | -0.10 | -14.08% | 9 | 197 | 63.87% |
| M240531C00020500 | 2024-05-08 2:08PM EDT | 2024-05-31 | 0.65 | 0.68 | 0.79 | 0.00 | - | 23 | 51 | 59.38% |
| M240607C00020500 | 2024-05-09 1:57PM EDT | 2024-06-07 | 0.86 | 0.80 | 0.85 | +0.16 | +22.86% | 18 | 45 | 56.15% |
| M240614C00020500 | 2024-05-03 3:28PM EDT | 2024-06-14 | 0.99 | 0.00 | 1.57 | 0.00 | - | 3 | 2 | 81.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00020500 | 2024-05-09 1:37PM EDT | 2024-05-10 | 1.20 | 0.63 | 2.31 | +0.28 | +30.43% | 6 | 26 | 142.97% |
| M240517P00020500 | 2024-05-09 1:37PM EDT | 2024-05-17 | 1.35 | 1.22 | 1.35 | +1.35 | - | 6 | 0 | 50.00% |
| M240524P00020500 | 2024-05-03 2:59PM EDT | 2024-05-24 | 1.45 | 1.05 | 2.16 | 0.00 | - | 114 | 118 | 59.57% |
| M240531P00020500 | 2024-05-03 10:33AM EDT | 2024-05-31 | 1.74 | 0.71 | 2.15 | 0.00 | - | 3 | 4 | 78.61% |
© 2024 Yahoo. All rights reserved.