Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:18.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00018000 | 2024-05-31 1:28PM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| M240614C00018000 | 2024-05-13 10:27AM EDT | 2024-06-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| M240621C00018000 | 2024-05-30 2:15PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 42 | 1,585 | 0.00% |
| M240628C00018000 | 2024-05-30 9:55AM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| M240719C00018000 | 2024-05-22 10:18AM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| M240816C00018000 | 2024-05-21 3:13PM EDT | 2024-08-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 0.00% |
| M240920C00018000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| M241115C00018000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00018000 | 2024-05-31 3:17PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 598 | 878 | 25.00% |
| M240614P00018000 | 2024-05-31 11:41AM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| M240621P00018000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 7,377 | 12.50% |
| M240628P00018000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| M240705P00018000 | 2024-05-30 9:30AM EDT | 2024-07-05 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| M240719P00018000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 536 | 6.25% |
| M240816P00018000 | 2024-05-31 1:51PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 3,321 | 6.25% |
| M240920P00018000 | 2024-05-30 3:29PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 3.13% |
| M241115P00018000 | 2024-05-28 10:41AM EDT | 2024-11-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25 | 493 | 3.13% |
© 2024 Yahoo. All rights reserved.