Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00025000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| M240607C00025000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240614C00025000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240621C00025000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| M240816C00025000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240920C00025000 | 2024-05-06 11:41AM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 2024-11-15 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 60.69% |
| M250117C00025000 | 2024-05-08 10:58AM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| M260116C00025000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00025000 | 2024-03-22 11:01AM EDT | 2024-05-17 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 262.31% |
| M240621P00025000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240816P00025000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00025000 | 2024-05-07 11:25AM EDT | 2024-11-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 2025-01-17 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 60.25% |
| M260116P00025000 | 2024-05-09 12:00PM EDT | 2026-01-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.