Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:18.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00018000 | 2024-04-16 3:09PM EDT | 2024-04-19 | 0.90 | 0.72 | 1.46 | +0.08 | +9.76% | 35 | 2,395 | 55.47% |
| M240426C00018000 | 2024-04-16 2:55PM EDT | 2024-04-26 | 1.20 | 1.20 | 1.27 | +0.06 | +5.26% | 300 | 15 | 51.95% |
| M240503C00018000 | 2024-04-09 12:58PM EDT | 2024-05-03 | 2.03 | 1.37 | 1.66 | 0.00 | - | 5 | 4 | 57.52% |
| M240510C00018000 | 2024-04-05 9:59AM EDT | 2024-05-10 | 1.41 | 1.55 | 1.80 | 0.00 | - | 12 | 1 | 57.72% |
| M240517C00018000 | 2024-04-16 3:09PM EDT | 2024-05-17 | 1.65 | 1.44 | 2.11 | -0.03 | -1.79% | 4 | 2,114 | 55.96% |
| M240621C00018000 | 2024-04-15 12:22PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.51 | 0.00 | - | 100 | 1,289 | 57.72% |
| M240816C00018000 | 2024-04-15 2:34PM EDT | 2024-08-16 | 2.46 | 2.56 | 2.70 | 0.00 | - | 20 | 701 | 50.93% |
| M240920C00018000 | 2024-03-22 10:06AM EDT | 2024-09-20 | 3.90 | 2.75 | 2.94 | 0.00 | - | 40 | 0 | 50.00% |
| M241115C00018000 | 2024-04-08 9:58AM EDT | 2024-11-15 | 2.98 | 2.94 | 3.10 | 0.00 | - | 5 | 12 | 45.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00018000 | 2024-04-16 12:33PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 38 | 4,058 | 48.44% |
| M240426P00018000 | 2024-04-16 2:28PM EDT | 2024-04-26 | 0.26 | 0.21 | 0.24 | -0.02 | -7.14% | 16 | 161 | 47.66% |
| M240503P00018000 | 2024-04-16 1:13PM EDT | 2024-05-03 | 0.42 | 0.38 | 0.43 | -0.08 | -16.00% | 8 | 92 | 50.78% |
| M240510P00018000 | 2024-04-15 10:56AM EDT | 2024-05-10 | 0.61 | 0.52 | 0.61 | 0.00 | - | 5 | 9 | 50.78% |
| M240517P00018000 | 2024-04-16 9:45AM EDT | 2024-05-17 | 0.80 | 0.66 | 0.79 | +0.02 | +2.56% | 4 | 4,891 | 52.73% |
| M240524P00018000 | 2024-04-04 11:48AM EDT | 2024-05-24 | 1.10 | 0.69 | 1.10 | 0.00 | - | 5 | 5 | 55.27% |
| M240621P00018000 | 2024-04-15 1:20PM EDT | 2024-06-21 | 1.37 | 1.20 | 1.32 | 0.00 | - | 2 | 7,649 | 54.15% |
| M240816P00018000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 1.57 | 1.50 | 1.60 | +0.12 | +8.28% | 5 | 2,972 | 48.15% |
| M240920P00018000 | 2024-04-05 1:08PM EDT | 2024-09-20 | 2.00 | 1.71 | 1.83 | 0.00 | - | 10 | 18 | 47.36% |
| M241115P00018000 | 2024-04-10 3:59PM EDT | 2024-11-15 | 1.60 | 0.93 | 2.03 | 0.00 | - | 1 | 15 | 44.34% |
© 2024 Yahoo. All rights reserved.