Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241018C00015000 | 2024-10-11 2:26PM EDT | 2024-10-18 | 0.89 | 0.76 | 0.92 | +0.28 | +45.90% | 183 | 1,711 | 58.59% |
| M241025C00015000 | 2024-10-11 1:27PM EDT | 2024-10-25 | 1.02 | 0.94 | 1.38 | +0.27 | +36.00% | 220 | 136 | 63.09% |
| M241101C00015000 | 2024-10-10 10:58AM EDT | 2024-11-01 | 0.92 | 0.63 | 1.31 | 0.00 | - | 1 | 7 | 61.72% |
| M241108C00015000 | 2024-10-07 11:27AM EDT | 2024-11-08 | 0.99 | 0.74 | 1.44 | -0.08 | -7.48% | 5 | 5 | 61.23% |
| M241115C00015000 | 2024-10-11 2:42PM EDT | 2024-11-15 | 1.34 | 1.25 | 1.45 | +0.16 | +13.56% | 38 | 791 | 54.88% |
| M250117C00015000 | 2024-10-11 3:52PM EDT | 2025-01-17 | 1.89 | 1.76 | 2.00 | +0.14 | +8.00% | 39 | 6,284 | 50.29% |
| M250221C00015000 | 2024-10-11 2:14PM EDT | 2025-02-21 | 2.15 | 1.38 | 2.20 | +0.29 | +15.59% | 11 | 2,810 | 48.63% |
| M250516C00015000 | 2024-10-02 12:58PM EDT | 2025-05-16 | 2.44 | 1.68 | 2.59 | 0.00 | - | - | 1 | 46.46% |
| M250620C00015000 | 2024-10-02 1:17PM EDT | 2025-06-20 | 2.53 | 2.11 | 2.81 | 0.00 | - | 2 | 53 | 47.53% |
| M260116C00015000 | 2024-10-10 11:44AM EDT | 2026-01-16 | 3.25 | 3.30 | 3.55 | 0.00 | - | 4 | 1,517 | 46.14% |
| M270115C00015000 | 2024-10-10 10:53AM EDT | 2027-01-15 | 3.70 | 2.54 | 6.95 | 0.00 | - | 3 | 71 | 74.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241018P00015000 | 2024-10-11 3:20PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.21 | -0.10 | -62.50% | 231 | 3,428 | 57.42% |
| M241025P00015000 | 2024-10-11 3:43PM EDT | 2024-10-25 | 0.17 | 0.13 | 0.17 | -0.14 | -45.16% | 6 | 156 | 41.21% |
| M241101P00015000 | 2024-10-10 1:46PM EDT | 2024-11-01 | 0.36 | 0.19 | 0.32 | 0.00 | - | 51 | 171 | 45.31% |
| M241108P00015000 | 2024-10-11 3:02PM EDT | 2024-11-08 | 0.35 | 0.21 | 0.61 | -0.10 | -22.22% | 23 | 38 | 58.01% |
| M241115P00015000 | 2024-10-11 3:49PM EDT | 2024-11-15 | 0.52 | 0.44 | 0.53 | -0.10 | -16.13% | 162 | 2,090 | 46.88% |
| M241122P00015000 | 2024-10-11 12:04PM EDT | 2024-11-22 | 0.61 | 0.56 | 0.72 | -0.14 | -18.67% | 1 | 24 | 52.44% |
| M250117P00015000 | 2024-10-11 2:21PM EDT | 2025-01-17 | 1.05 | 1.02 | 1.23 | -0.14 | -11.76% | 12 | 23,460 | 50.64% |
| M250221P00015000 | 2024-10-03 10:43AM EDT | 2025-02-21 | 1.50 | 0.91 | 1.45 | 0.00 | - | 27 | 10,634 | 49.51% |
| M250516P00015000 | 2024-10-11 3:01PM EDT | 2025-05-16 | 1.75 | 1.48 | 1.75 | -0.21 | -10.71% | 1 | 36 | 45.17% |
| M250620P00015000 | 2024-10-10 2:44PM EDT | 2025-06-20 | 1.99 | 1.51 | 1.99 | 0.00 | - | 1 | 234 | 46.73% |
| M260116P00015000 | 2024-10-10 9:30AM EDT | 2026-01-16 | 2.68 | 1.77 | 3.75 | 0.00 | - | 1 | 2,477 | 61.11% |
| M270115P00015000 | 2024-10-02 3:34PM EDT | 2027-01-15 | 3.65 | 1.43 | 5.85 | 0.00 | - | 62 | 26 | 70.80% |
© 2024 Yahoo. All rights reserved.