Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:22.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00022000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 484 | 57.03% |
| M240614C00022000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.19 | -0.03 | -37.50% | 1 | 79 | 58.20% |
| M240621C00022000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.19 | -0.02 | -13.33% | 8 | 11,195 | 53.22% |
| M240628C00022000 | 2024-05-31 2:49PM EDT | 2024-06-28 | 0.29 | 0.16 | 0.41 | 0.00 | - | 2 | 15 | 52.44% |
| M240705C00022000 | 2024-05-30 9:36AM EDT | 2024-07-05 | 0.50 | 0.00 | 0.52 | 0.00 | - | 10 | 11 | 59.67% |
| M240719C00022000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.41 | 0.28 | 0.48 | 0.00 | - | 95 | 1,468 | 48.24% |
| M240816C00022000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.58 | 0.50 | 0.92 | 0.00 | - | 54 | 586 | 52.64% |
| M240920C00022000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.83 | 0.58 | 0.94 | 0.00 | - | 32 | 158 | 43.95% |
| M241115C00022000 | 2024-06-03 9:30AM EDT | 2024-11-15 | 1.15 | 0.78 | 1.40 | +0.02 | +1.77% | 2 | 115 | 45.12% |
| M250117C00022000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 1.45 | 1.12 | 1.91 | 0.00 | - | 5 | 6,632 | 46.92% |
| M260116C00022000 | 2024-05-29 3:19PM EDT | 2026-01-16 | 2.50 | 0.76 | 3.75 | 0.00 | - | 1 | 757 | 47.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00022000 | 2024-05-24 11:47AM EDT | 2024-06-07 | 1.85 | 2.01 | 2.76 | 0.00 | - | 4 | 0 | 92.19% |
| M240621P00022000 | 2024-05-29 10:49AM EDT | 2024-06-21 | 2.50 | 2.59 | 3.50 | 0.00 | - | 20 | 357 | 71.29% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 2.60 | 2.29 | 3.15 | 0.00 | - | - | 4 | 50.00% |
| M240816P00022000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 3.50 | 1.33 | 3.50 | 0.00 | - | 2 | 608 | 51.07% |
| M240920P00022000 | 2024-05-31 11:25AM EDT | 2024-09-20 | 3.43 | 2.67 | 3.65 | 0.00 | - | 36 | 38 | 46.00% |
| M241115P00022000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 3.15 | 3.15 | 3.90 | 0.00 | - | 1 | 43 | 42.53% |
| M250117P00022000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 3.85 | 3.75 | 4.10 | 0.00 | - | 106 | 790 | 39.60% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.50 | 2.50 | 5.95 | 0.00 | - | 1 | 217 | 43.56% |
© 2024 Yahoo. All rights reserved.