Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:16.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011C00016000 | 2024-10-11 11:02AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 3,223 | 40.63% |
| M241018C00016000 | 2024-10-11 11:08AM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | 0.00 | - | 152 | 4,400 | 30.27% |
| M241025C00016000 | 2024-10-11 11:04AM EDT | 2024-10-25 | 0.25 | 0.26 | 0.30 | 0.00 | - | 13 | 395 | 34.57% |
| M241101C00016000 | 2024-10-10 2:58PM EDT | 2024-11-01 | 0.36 | 0.35 | 0.40 | 0.00 | - | 159 | 167 | 35.35% |
| M241108C00016000 | 2024-10-11 10:52AM EDT | 2024-11-08 | 0.50 | 0.47 | 0.58 | -0.01 | -1.96% | 2 | 38 | 41.02% |
| M241115C00016000 | 2024-10-11 10:28AM EDT | 2024-11-15 | 0.63 | 0.60 | 0.68 | -0.01 | -1.56% | 30 | 2,233 | 41.99% |
| M250221C00016000 | 2024-10-11 11:05AM EDT | 2025-02-21 | 1.42 | 0.80 | 1.51 | +0.05 | +3.65% | 15 | 809 | 43.65% |
| M250516C00016000 | 2024-10-10 3:53PM EDT | 2025-05-16 | 1.84 | 1.20 | 1.95 | 0.00 | - | 1 | 6 | 43.36% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011P00016000 | 2024-10-11 10:44AM EDT | 2024-10-11 | 0.40 | 0.37 | 0.44 | -0.16 | -28.57% | 12 | 27 | 60.94% |
| M241018P00016000 | 2024-10-10 10:21AM EDT | 2024-10-18 | 0.59 | 0.54 | 0.59 | -0.05 | -7.81% | 6 | 536 | 43.56% |
| M241025P00016000 | 2024-10-08 12:44PM EDT | 2024-10-25 | 0.85 | 0.64 | 0.69 | 0.00 | - | 3 | 5 | 39.84% |
| M241101P00016000 | 2024-10-08 12:51PM EDT | 2024-11-01 | 0.93 | 0.67 | 1.06 | 0.00 | - | 2 | 14 | 57.32% |
| M241108P00016000 | 2024-10-07 2:37PM EDT | 2024-11-08 | 1.09 | 0.62 | 0.95 | 0.00 | - | 1 | 4 | 43.65% |
| M241115P00016000 | 2024-10-11 10:21AM EDT | 2024-11-15 | 1.04 | 0.94 | 1.15 | +0.18 | +20.93% | 4 | 627 | 49.41% |
| M250221P00016000 | 2024-10-08 3:30PM EDT | 2025-02-21 | 1.95 | 1.75 | 1.80 | 0.00 | - | 22 | 1,598 | 42.77% |
© 2024 Yahoo. All rights reserved.