Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:14.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00014000 | 2024-05-21 12:13PM EDT | 2024-06-21 | 5.12 | 4.80 | 5.50 | 0.00 | - | 2 | 235 | 95.70% |
| M240719C00014000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 5.74 | 5.05 | 5.45 | 0.00 | - | 2 | 2 | 70.90% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 6.25 | 4.90 | 5.95 | 0.00 | - | 1 | 9 | 67.09% |
| M240920C00014000 | 2024-05-08 12:16PM EDT | 2024-09-20 | 5.60 | 5.20 | 5.75 | 0.00 | - | 30 | 57 | 57.72% |
| M241115C00014000 | 2024-05-17 10:09AM EDT | 2024-11-15 | 6.44 | 5.20 | 5.90 | 0.00 | - | 10 | 38 | 61.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00014000 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 151.56% |
| M240614P00014000 | 2024-05-02 1:36PM EDT | 2024-06-14 | 0.14 | 0.00 | 2.14 | 0.00 | - | - | 1 | 248.44% |
| M240621P00014000 | 2024-06-03 10:17AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.09 | +0.05 | +250.00% | 499 | 3,684 | 76.56% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 2024-06-28 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 3 | 169.53% |
| M240719P00014000 | 2024-05-29 1:02PM EDT | 2024-07-19 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 22 | 125.20% |
| M240816P00014000 | 2024-05-30 9:47AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.33 | 0.00 | - | 20 | 191 | 51.27% |
| M240920P00014000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 0.44 | 0.18 | 0.46 | 0.00 | - | 2 | 4 | 51.27% |
| M241115P00014000 | 2024-05-30 1:26PM EDT | 2024-11-15 | 0.33 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 53.42% |
© 2024 Yahoo. All rights reserved.