Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:24.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00024000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 51 | 628.13% |
| M240517C00024000 | 2024-05-09 2:42PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 11 | 2,548 | 88.28% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 2024-05-24 | 0.34 | 0.04 | 0.08 | 0.00 | - | - | 10 | 65.63% |
| M240621C00024000 | 2024-05-09 1:13PM EDT | 2024-06-21 | 0.23 | 0.16 | 0.23 | 0.00 | - | 50 | 18,165 | 51.27% |
| M240816C00024000 | 2024-05-06 1:09PM EDT | 2024-08-16 | 0.50 | 0.31 | 0.49 | 0.00 | - | 57 | 4,267 | 45.51% |
| M240920C00024000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.65 | 0.00 | - | 2 | 65 | 43.65% |
| M241115C00024000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 0.74 | 0.00 | 0.87 | 0.00 | - | 1 | 49 | 41.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00024000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 5.15 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 237.50% |
| M240517P00024000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 4.62 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 83.98% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 2024-06-21 | 4.60 | 4.85 | 5.35 | 0.00 | - | 161 | 392 | 63.77% |
| M240816P00024000 | 2024-05-06 3:18PM EDT | 2024-08-16 | 5.15 | 4.60 | 5.50 | 0.00 | - | 178 | 317 | 55.18% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 4.58 | 5.00 | 5.20 | 0.00 | - | - | 90 | 39.21% |
| M241115P00024000 | 2024-05-07 10:01AM EDT | 2024-11-15 | 5.00 | 5.20 | 5.55 | 0.00 | - | 1 | 59 | 40.92% |
© 2024 Yahoo. All rights reserved.