Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00014000 | 2024-04-17 11:12AM EDT | 2024-05-17 | 5.20 | 4.40 | 5.95 | 0.00 | - | 5 | 708 | 124.41% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 5.20 | 4.50 | 6.55 | 0.00 | - | 5 | 235 | 100.44% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 6.25 | 5.00 | 6.50 | 0.00 | - | 1 | 9 | 80.76% |
| M241115C00014000 | 2024-03-11 10:21AM EDT | 2024-11-15 | 7.75 | 6.40 | 6.55 | 0.00 | - | 10 | 12 | 78.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00014000 | 2024-04-17 10:28AM EDT | 2024-05-10 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 153.13% |
| M240517P00014000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 557 | 67.97% |
| M240524P00014000 | 2024-04-11 12:14PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 34 | 108.01% |
| M240531P00014000 | 2024-04-12 11:58AM EDT | 2024-05-31 | 0.30 | 0.00 | 2.29 | 0.00 | - | 1 | 1 | 131.74% |
| M240621P00014000 | 2024-04-16 1:59PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.40 | 0.00 | - | 2 | 4,405 | 62.70% |
| M240816P00014000 | 2024-03-14 12:50PM EDT | 2024-08-16 | 0.44 | 0.37 | 0.53 | 0.00 | - | 1 | 77 | 52.44% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.87 | 0.00 | - | 3 | 3 | 56.06% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 2024-11-15 | 0.91 | 0.68 | 1.23 | 0.00 | - | 30 | 20 | 53.96% |
© 2024 Yahoo. All rights reserved.