Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:19.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00019000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 467 | 1,507 | 0.00% |
| M240614C00019000 | 2024-05-31 1:02PM EDT | 2024-06-14 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| M240621C00019000 | 2024-05-31 3:14PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 32 | 2,520 | 0.00% |
| M240628C00019000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 1.12 | 0.00 | 0.00 | 0.00 | - | 34 | 358 | 0.00% |
| M240705C00019000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| M240719C00019000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| M240816C00019000 | 2024-05-30 2:43PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 0.00% |
| M240920C00019000 | 2024-05-30 2:22PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| M241115C00019000 | 2024-05-29 11:22AM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 435 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00019000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 513 | 1,127 | 6.25% |
| M240614P00019000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 501 | 3.13% |
| M240621P00019000 | 2024-05-31 11:13AM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 7,987 | 3.13% |
| M240628P00019000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 3.13% |
| M240719P00019000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 783 | 3.13% |
| M240816P00019000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 81 | 1,079 | 1.56% |
| M240920P00019000 | 2024-05-31 11:06AM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 317 | 1.56% |
| M241115P00019000 | 2024-05-21 3:17PM EDT | 2024-11-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 1.56% |
© 2024 Yahoo. All rights reserved.