Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00015000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 4.35 | 4.05 | 5.40 | -0.15 | -3.33% | 1 | 788 | 186.72% |
| M240607C00015000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 4.05 | 4.35 | 4.65 | 0.00 | - | - | 6 | 70.51% |
| M240621C00015000 | 2024-05-07 2:11PM EDT | 2024-06-21 | 5.00 | 4.35 | 6.25 | 0.00 | - | 2 | 2,899 | 111.33% |
| M240816C00015000 | 2024-05-02 3:00PM EDT | 2024-08-16 | 4.50 | 3.25 | 5.30 | 0.00 | - | 55 | 391 | 72.85% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 2024-09-20 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 29.20% |
| M241115C00015000 | 2024-05-02 12:12PM EDT | 2024-11-15 | 4.85 | 5.10 | 7.00 | 0.00 | - | 66 | 67 | 71.05% |
| M250117C00015000 | 2024-05-10 2:54PM EDT | 2025-01-17 | 5.37 | 4.20 | 6.35 | -0.03 | -0.56% | 2 | 4,122 | 67.68% |
| M260116C00015000 | 2024-04-29 10:52AM EDT | 2026-01-16 | 6.10 | 4.60 | 7.40 | +0.70 | +12.96% | 1 | 342 | 56.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00015000 | 2024-05-10 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 5,134 | 115.63% |
| M240524P00015000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 133.79% |
| M240531P00015000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.54 | 0.00 | - | 3 | 31 | 96.48% |
| M240607P00015000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 1.72 | 0.00 | - | 4 | 5 | 130.18% |
| M240614P00015000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 0.18 | 0.00 | 1.36 | 0.00 | - | - | 4 | 104.98% |
| M240621P00015000 | 2024-05-08 2:01PM EDT | 2024-06-21 | 0.15 | 0.22 | 0.30 | -0.13 | -46.43% | 1 | 6,059 | 67.48% |
| M240816P00015000 | 2024-05-09 9:53AM EDT | 2024-08-16 | 0.44 | 0.25 | 0.89 | 0.00 | - | 1 | 532 | 58.30% |
| M240920P00015000 | 2024-05-09 10:06AM EDT | 2024-09-20 | 0.69 | 0.58 | 0.70 | 0.00 | - | 1 | 4,574 | 52.49% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 2024-11-15 | 1.15 | 0.72 | 1.01 | 0.00 | - | 35 | 58 | 50.24% |
| M250117P00015000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 1.00 | 0.71 | 1.07 | 0.00 | - | 10 | 15,957 | 48.15% |
| M260116P00015000 | 2024-05-09 10:45AM EDT | 2026-01-16 | 1.73 | 1.29 | 1.75 | 0.00 | - | 1 | 732 | 40.04% |
© 2024 Yahoo. All rights reserved.