Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00017000 | 2024-05-07 11:16AM EDT | 2024-05-10 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| M240517C00017000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 881 | 0.00% |
| M240524C00017000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240607C00017000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| M240621C00017000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,834 | 0.00% |
| M240816C00017000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| M240920C00017000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| M241115C00017000 | 2024-05-09 10:02AM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 54 | 189 | 0.00% |
| M250117C00017000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,636 | 0.00% |
| M260116C00017000 | 2024-05-08 1:44PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00017000 | 2024-05-09 11:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 447 | 50.00% |
| M240517P00017000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 25,013 | 25.00% |
| M240524P00017000 | 2024-05-09 12:00PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| M240531P00017000 | 2024-05-08 10:51AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| M240607P00017000 | 2024-05-06 11:03AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| M240614P00017000 | 2024-05-09 10:45AM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| M240621P00017000 | 2024-05-09 1:30PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4,401 | 12.50% |
| M240816P00017000 | 2024-05-09 10:38AM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 4,855 | 6.25% |
| M240920P00017000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| M250117P00017000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 201 | 6,108 | 3.13% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 3.13% |
© 2024 Yahoo. All rights reserved.