Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00015000 | 2024-07-24 11:15AM EDT | 2024-08-02 | 1.58 | 1.17 | 2.05 | 0.00 | - | 20 | 30 | 50.78% |
| M240809C00015000 | 2024-07-22 11:32AM EDT | 2024-08-09 | 1.62 | 1.41 | 2.16 | 0.00 | - | - | 2 | 61.13% |
| M240816C00015000 | 2024-07-26 11:36AM EDT | 2024-08-16 | 1.81 | 1.70 | 1.84 | +0.21 | +13.12% | 10 | 594 | 54.88% |
| M240823C00015000 | 2024-07-19 11:40AM EDT | 2024-08-23 | 2.05 | 1.42 | 2.24 | 0.00 | - | 20 | 20 | 75.20% |
| M240830C00015000 | 2024-07-16 3:56PM EDT | 2024-08-30 | 2.40 | 1.51 | 2.18 | 0.00 | - | - | 7 | 63.77% |
| M240920C00015000 | 2024-07-23 1:47PM EDT | 2024-09-20 | 2.35 | 1.65 | 2.54 | 0.00 | - | 20 | 194 | 66.60% |
| M241115C00015000 | 2024-07-26 11:09AM EDT | 2024-11-15 | 2.52 | 2.17 | 2.77 | +0.10 | +4.13% | 1 | 175 | 54.20% |
| M250117C00015000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 2.90 | 2.74 | 2.97 | +0.16 | +5.84% | 14 | 5,535 | 48.24% |
| M250221C00015000 | 2024-07-18 3:30PM EDT | 2025-02-21 | 3.05 | 2.69 | 3.15 | 0.00 | - | 107 | 149 | 48.00% |
| M260116C00015000 | 2024-07-26 10:20AM EDT | 2026-01-16 | 3.95 | 2.43 | 4.20 | -0.05 | -1.25% | 25 | 554 | 44.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00015000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.06 | 0.00 | - | 125 | 188 | 50.78% |
| M240809P00015000 | 2024-07-25 10:46AM EDT | 2024-08-09 | 0.14 | 0.05 | 0.10 | 0.00 | - | 3 | 45 | 46.48% |
| M240816P00015000 | 2024-07-26 11:19AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 6 | 2,990 | 43.56% |
| M240823P00015000 | 2024-07-26 9:55AM EDT | 2024-08-23 | 0.23 | 0.17 | 0.40 | -0.05 | -17.86% | 10 | 21 | 57.03% |
| M240830P00015000 | 2024-07-25 10:30AM EDT | 2024-08-30 | 0.34 | 0.21 | 0.48 | 0.00 | - | 1 | 111 | 56.06% |
| M240920P00015000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 0.57 | 0.53 | 0.60 | -0.13 | -18.57% | 4 | 6,400 | 49.90% |
| M241115P00015000 | 2024-07-26 10:51AM EDT | 2024-11-15 | 0.86 | 0.76 | 1.03 | -0.07 | -7.53% | 10 | 276 | 48.98% |
| M250117P00015000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 1.25 | 1.09 | 1.35 | 0.00 | - | 4 | 19,108 | 47.02% |
| M250221P00015000 | 2024-07-26 12:26PM EDT | 2025-02-21 | 1.31 | 0.48 | 1.45 | -0.08 | -5.76% | 23 | 91 | 45.17% |
| M260116P00015000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 2.50 | 2.13 | 2.62 | -0.01 | -0.40% | 8 | 943 | 44.31% |
© 2024 Yahoo. All rights reserved.