Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00021000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| M240517C00021000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| M240524C00021000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240531C00021000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| M240607C00021000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| M240614C00021000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240621C00021000 | 2024-05-09 1:38PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| M240816C00021000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 3.13% |
| M240920C00021000 | 2024-05-07 2:47PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M241115C00021000 | 2024-05-09 2:32PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00021000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00021000 | 2024-05-08 10:58AM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240531P00021000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240607P00021000 | 2024-05-09 1:02PM EDT | 2024-06-07 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240621P00021000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| M240816P00021000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| M241115P00021000 | 2024-05-06 10:28AM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.