Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:5.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241004C00005000 | 2024-09-30 11:08AM EDT | 2024-10-04 | 11.85 | 10.10 | 11.20 | 0.00 | - | 6 | 27 | 1,221.88% |
| M241011C00005000 | 2024-09-23 1:41PM EDT | 2024-10-11 | 10.16 | 9.30 | 11.20 | 0.00 | - | 8 | 20 | 778.91% |
| M241025C00005000 | 2024-09-20 11:21AM EDT | 2024-10-25 | 10.37 | 9.15 | 11.30 | 0.00 | - | 2 | 3 | 507.81% |
| M241101C00005000 | 2024-09-17 12:16PM EDT | 2024-11-01 | 12.30 | 9.15 | 11.30 | 0.00 | - | - | 1 | 444.53% |
| M241115C00005000 | 2024-10-01 11:34AM EDT | 2024-11-15 | 10.32 | 9.95 | 10.40 | 0.00 | - | 1 | 2 | 200.78% |
| M250117C00005000 | 2024-09-12 9:43AM EDT | 2025-01-17 | 9.50 | 10.20 | 10.95 | 0.00 | - | 3 | 61 | 157.03% |
| M260116C00005000 | 2024-08-16 3:26PM EDT | 2026-01-16 | 12.70 | 10.00 | 11.00 | 0.00 | - | 1 | 9 | 69.73% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00005000 | 2024-05-20 11:05AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 10 | 258.59% |
| M250117P00005000 | 2024-08-23 1:48PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.58 | 0.00 | - | 34 | 756 | 154.30% |
| M250221P00005000 | 2024-09-17 1:25PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 116.02% |
| M260116P00005000 | 2024-09-27 10:38AM EDT | 2026-01-16 | 0.30 | 0.01 | 0.34 | 0.00 | - | 1 | 141 | 65.04% |
| M270115P00005000 | 2024-09-24 12:16PM EDT | 2027-01-15 | 0.77 | 0.00 | 0.93 | 0.00 | - | - | 2 | 63.28% |
© 2024 Yahoo. All rights reserved.