Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00018000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.82 | -0.57 | -49.57% | 112 | 1,624 | 53.13% |
| M240628C00018000 | 2024-06-14 11:59AM EDT | 2024-06-28 | 0.92 | 0.74 | 1.31 | -0.34 | -26.98% | 5 | 153 | 60.94% |
| M240705C00018000 | 2024-06-12 11:31AM EDT | 2024-07-05 | 1.30 | 0.65 | 1.02 | 0.00 | - | 10 | 12 | 48.83% |
| M240712C00018000 | 2024-06-03 11:58AM EDT | 2024-07-12 | 1.75 | 0.00 | 1.73 | 0.00 | - | 1 | 1 | 78.42% |
| M240719C00018000 | 2024-06-14 1:47PM EDT | 2024-07-19 | 1.40 | 0.62 | 2.27 | -0.42 | -23.08% | 28 | 389 | 56.84% |
| M240816C00018000 | 2024-06-13 2:45PM EDT | 2024-08-16 | 1.94 | 1.30 | 3.15 | 0.00 | - | 40 | 797 | 68.46% |
| M240920C00018000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 1.92 | 1.78 | 2.11 | -0.23 | -10.70% | 2 | 193 | 51.61% |
| M241115C00018000 | 2024-06-14 1:55PM EDT | 2024-11-15 | 2.25 | 1.88 | 2.64 | +0.07 | +3.21% | 1 | 158 | 52.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00018000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.23 | +0.09 | +60.00% | 762 | 8,054 | 41.21% |
| M240628P00018000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.42 | 0.40 | 0.70 | -0.01 | -2.33% | 51 | 305 | 52.34% |
| M240705P00018000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 0.48 | 0.32 | 0.56 | +0.11 | +29.73% | 104 | 108 | 42.77% |
| M240719P00018000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.84 | +0.15 | +23.08% | 3,566 | 3,304 | 45.70% |
| M240726P00018000 | 2024-06-06 1:59PM EDT | 2024-07-26 | 1.01 | 0.00 | 1.67 | 0.00 | - | - | 6 | 76.07% |
| M240816P00018000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 1.12 | 0.90 | 1.45 | +0.25 | +28.74% | 89 | 3,628 | 54.44% |
| M240920P00018000 | 2024-06-14 10:06AM EDT | 2024-09-20 | 1.33 | 1.22 | 1.51 | +0.17 | +14.66% | 5 | 299 | 45.17% |
| M241115P00018000 | 2024-06-13 12:34PM EDT | 2024-11-15 | 1.42 | 1.47 | 2.29 | 0.00 | - | 12 | 493 | 52.78% |
© 2024 Yahoo. All rights reserved.