Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00022000 | 2024-05-09 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517C00022000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240524C00022000 | 2024-05-09 12:53PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240531C00022000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| M240607C00022000 | 2024-05-09 10:10AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240621C00022000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| M240816C00022000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240920C00022000 | 2024-05-08 12:46PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| M241115C00022000 | 2024-05-03 12:08PM EDT | 2024-11-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| M250117C00022000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M260116C00022000 | 2024-05-09 9:55AM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00022000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 2024-05-24 | 3.31 | 3.10 | 3.75 | 0.00 | - | - | 15 | 112.70% |
| M240621P00022000 | 2024-05-07 10:33AM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| M240816P00022000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M241115P00022000 | 2024-04-29 11:23AM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117P00022000 | 2024-05-08 10:35AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M260116P00022000 | 2024-05-07 2:55PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.