Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011C00018000 | 2024-10-07 9:53AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 110 | 218.75% |
| M241018C00018000 | 2024-10-10 1:35PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,105 | 50.78% |
| M241025C00018000 | 2024-10-03 3:29PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 44.92% |
| M241101C00018000 | 2024-10-07 9:30AM EDT | 2024-11-01 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 4 | 45.51% |
| M241108C00018000 | 2024-10-08 9:39AM EDT | 2024-11-08 | 0.09 | 0.02 | 0.29 | 0.00 | - | 2 | 12 | 55.27% |
| M241115C00018000 | 2024-10-11 3:38PM EDT | 2024-11-15 | 0.15 | 0.10 | 0.19 | 0.00 | - | 101 | 1,781 | 42.38% |
| M241122C00018000 | 2024-10-09 10:11AM EDT | 2024-11-22 | 0.13 | 0.26 | 0.36 | 0.00 | - | 5 | 17 | 49.61% |
| M250221C00018000 | 2024-10-11 1:27PM EDT | 2025-02-21 | 0.83 | 0.78 | 0.85 | +0.18 | +27.69% | 455 | 1,475 | 42.77% |
| M250516C00018000 | 2024-10-08 2:25PM EDT | 2025-05-16 | 1.08 | 0.75 | 1.46 | 0.00 | - | 3 | 9 | 46.58% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011P00018000 | 2024-09-20 3:48PM EDT | 2024-10-11 | 2.70 | 1.99 | 2.48 | 0.00 | - | 1 | 1 | 134.38% |
| M241018P00018000 | 2024-09-23 11:27AM EDT | 2024-10-18 | 3.08 | 1.98 | 2.41 | 0.00 | - | 12 | 9 | 89.84% |
| M241101P00018000 | 2024-09-20 9:31AM EDT | 2024-11-01 | 2.65 | 1.78 | 2.54 | 0.00 | - | 300 | 0 | 66.02% |
| M241115P00018000 | 2024-10-10 10:04AM EDT | 2024-11-15 | 2.70 | 2.25 | 2.50 | 0.00 | - | 1 | 341 | 48.83% |
| M250221P00018000 | 2024-10-10 10:03AM EDT | 2025-02-21 | 3.17 | 2.04 | 3.05 | 0.00 | - | 1 | 1,788 | 42.24% |
| M250516P00018000 | 2024-10-10 10:04AM EDT | 2025-05-16 | 3.50 | 3.25 | 3.45 | 0.00 | - | 2 | 49 | 41.75% |
© 2024 Yahoo. All rights reserved.