Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:12.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00012000 | 2024-01-26 2:53PM EDT | 2024-04-19 | 7.32 | 7.50 | 7.90 | 0.00 | - | 1 | 1 | 1,024.22% |
| M240517C00012000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 6.95 | 6.60 | 7.20 | -0.65 | -8.55% | 50 | 13 | 96.88% |
| M240621C00012000 | 2024-04-03 10:15AM EDT | 2024-06-21 | 7.35 | 6.15 | 7.65 | 0.00 | - | 4 | 1,005 | 65.23% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 2024-08-16 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 110.84% |
| M241115C00012000 | 2024-03-13 10:45AM EDT | 2024-11-15 | 9.40 | 7.85 | 9.95 | 0.00 | - | - | 5 | 105.71% |
| M260116C00012000 | 2024-04-15 3:29PM EDT | 2026-01-16 | 7.65 | 7.50 | 7.85 | 0.00 | - | 20 | 306 | 43.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00012000 | 2024-02-23 12:14PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 105 | 471.88% |
| M240517P00012000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 330 | 100.39% |
| M240524P00012000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 5 | 145.12% |
| M240621P00012000 | 2024-04-16 3:36PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.20 | 0.00 | - | 50 | 6,726 | 73.83% |
| M240816P00012000 | 2024-04-18 9:59AM EDT | 2024-08-16 | 0.32 | 0.23 | 0.28 | 0.00 | - | 10 | 160 | 61.72% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 2024-11-15 | 0.35 | 0.38 | 0.54 | 0.00 | - | 100 | 192 | 55.57% |
| M260116P00012000 | 2024-04-08 10:30AM EDT | 2026-01-16 | 1.00 | 0.90 | 1.24 | 0.00 | - | 1 | 366 | 46.90% |
© 2024 Yahoo. All rights reserved.