Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:17.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00017000 | 2024-05-30 9:44AM EDT | 2024-06-07 | 2.45 | 2.26 | 2.56 | 0.00 | - | 2 | 7 | 107.42% |
| M240621C00017000 | 2024-05-30 11:34AM EDT | 2024-06-21 | 2.40 | 2.23 | 2.85 | 0.00 | - | 10 | 1,812 | 66.80% |
| M240628C00017000 | 2024-05-20 10:29AM EDT | 2024-06-28 | 2.89 | 1.02 | 2.94 | 0.00 | - | - | 27 | 83.20% |
| M240719C00017000 | 2024-05-28 10:06AM EDT | 2024-07-19 | 3.90 | 2.18 | 2.92 | 0.00 | - | 1 | 2 | 60.94% |
| M240816C00017000 | 2024-05-30 2:57PM EDT | 2024-08-16 | 2.83 | 1.12 | 3.55 | 0.00 | - | 29 | 99 | 69.92% |
| M240920C00017000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 3.66 | 1.53 | 3.55 | 0.00 | - | 1 | 59 | 57.72% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 3.95 | 3.50 | 4.00 | 0.00 | - | 1 | 195 | 51.44% |
| M250117C00017000 | 2024-05-29 12:18PM EDT | 2025-01-17 | 4.43 | 2.54 | 4.95 | 0.00 | - | 2 | 1,638 | 66.21% |
| M260116C00017000 | 2024-05-31 9:59AM EDT | 2026-01-16 | 4.50 | 2.16 | 6.40 | 0.00 | - | 10 | 340 | 58.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00017000 | 2024-05-31 2:01PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 182 | 59.38% |
| M240614P00017000 | 2024-06-03 9:39AM EDT | 2024-06-14 | 0.08 | 0.07 | 0.11 | +0.03 | +60.00% | 2 | 22 | 53.91% |
| M240621P00017000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.20 | 0.12 | 0.31 | 0.00 | - | 22 | 9,312 | 56.64% |
| M240628P00017000 | 2024-05-31 11:08AM EDT | 2024-06-28 | 0.31 | 0.13 | 0.38 | 0.00 | - | 5 | 20 | 51.56% |
| M240719P00017000 | 2024-05-30 2:39PM EDT | 2024-07-19 | 0.55 | 0.36 | 0.49 | 0.00 | - | 7 | 364 | 50.59% |
| M240816P00017000 | 2024-05-30 10:30AM EDT | 2024-08-16 | 0.68 | 0.26 | 1.01 | 0.00 | - | 23 | 4,842 | 58.79% |
| M240920P00017000 | 2024-05-30 11:11AM EDT | 2024-09-20 | 0.84 | 0.73 | 1.14 | 0.00 | - | 5 | 294 | 52.20% |
| M241115P00017000 | 2024-05-30 12:56PM EDT | 2024-11-15 | 1.28 | 0.90 | 1.42 | 0.00 | - | 7 | 50 | 48.78% |
| M250117P00017000 | 2024-05-30 12:56PM EDT | 2025-01-17 | 1.53 | 1.16 | 1.46 | 0.00 | - | 18 | 11,167 | 42.29% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 3.85 | 0.00 | - | 1 | 303 | 54.10% |
© 2024 Yahoo. All rights reserved.