Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:20.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00020000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 4,257 | 98.44% |
| M240927C00020000 | 2024-09-10 9:37AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.01 | 0.00 | - | 500 | 601 | 65.63% |
| M241011C00020000 | 2024-09-13 2:18PM EDT | 2024-10-11 | 0.10 | - | 0.30 | 0.00 | - | - | 7 | 96.09% |
| M241018C00020000 | 2024-08-28 3:55PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 55.08% |
| M241115C00020000 | 2024-09-09 12:15PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.15 | 0.00 | - | 24 | 1,617 | 51.56% |
| M250117C00020000 | 2024-09-16 10:38AM EDT | 2025-01-17 | 0.25 | 0.21 | 0.28 | -0.03 | -10.71% | 11 | 12,576 | 43.07% |
| M250221C00020000 | 2024-09-16 9:43AM EDT | 2025-02-21 | 0.35 | 0.29 | 0.49 | +0.02 | +6.06% | 100 | 706 | 45.90% |
| M260116C00020000 | 2024-09-13 3:45PM EDT | 2026-01-16 | 1.35 | 0.98 | 1.49 | 0.00 | - | 10 | 3,329 | 42.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00020000 | 2024-09-12 10:32AM EDT | 2024-09-20 | 5.79 | 4.45 | 6.55 | 0.00 | - | 5 | 207 | 271.48% |
| M240927P00020000 | 2024-08-21 3:55PM EDT | 2024-09-27 | 4.60 | 4.90 | 5.05 | 0.00 | - | 20 | 10 | 82.81% |
| M241018P00020000 | 2024-08-28 12:42PM EDT | 2024-10-18 | 4.75 | 4.75 | 5.05 | 0.00 | - | 52 | 12 | 64.26% |
| M241025P00020000 | 2024-09-09 11:06AM EDT | 2024-10-25 | 4.98 | 4.55 | 5.05 | 0.00 | - | - | 0 | 58.40% |
| M241115P00020000 | 2024-09-05 10:49AM EDT | 2024-11-15 | 5.02 | 4.90 | 5.05 | 0.00 | - | 6 | 223 | 47.27% |
| M250117P00020000 | 2024-09-16 11:01AM EDT | 2025-01-17 | 5.06 | 5.05 | 5.30 | -0.50 | -8.99% | 20 | 5,727 | 46.48% |
| M250221P00020000 | 2024-09-13 2:52PM EDT | 2025-02-21 | 5.25 | 4.00 | 5.25 | 0.00 | - | 5 | 267 | 39.16% |
| M260116P00020000 | 2024-09-13 3:42PM EDT | 2026-01-16 | 5.82 | 5.60 | 7.00 | 0.00 | - | 1 | 773 | 51.29% |
© 2024 Yahoo. All rights reserved.