Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00019000 | 2024-04-16 3:55PM EDT | 2024-04-19 | 0.32 | 0.30 | 0.33 | -0.01 | -3.03% | 442 | 3,168 | 42.19% |
| M240426C00019000 | 2024-04-16 3:25PM EDT | 2024-04-26 | 0.60 | 0.59 | 0.65 | +0.07 | +13.21% | 37 | 345 | 49.81% |
| M240503C00019000 | 2024-04-16 3:09PM EDT | 2024-05-03 | 0.81 | 0.78 | 1.41 | +0.06 | +8.00% | 6 | 37 | 65.43% |
| M240510C00019000 | 2024-04-16 12:41PM EDT | 2024-05-10 | 1.09 | 0.78 | 2.05 | -0.23 | -17.42% | 10 | 52 | 71.68% |
| M240517C00019000 | 2024-04-16 12:19PM EDT | 2024-05-17 | 1.13 | 1.15 | 1.31 | +0.03 | +2.73% | 7 | 1,582 | 55.08% |
| M240524C00019000 | 2024-04-10 1:15PM EDT | 2024-05-24 | 1.99 | 0.02 | 1.52 | 0.00 | - | - | 4 | 61.67% |
| M240531C00019000 | 2024-04-16 10:36AM EDT | 2024-05-31 | 1.76 | 0.05 | 3.60 | +0.01 | +0.57% | 1 | 5 | 68.16% |
| M240621C00019000 | 2024-04-16 3:24PM EDT | 2024-06-21 | 1.79 | 1.69 | 1.90 | +0.17 | +10.49% | 4 | 930 | 55.57% |
| M240816C00019000 | 2024-04-16 10:11AM EDT | 2024-08-16 | 1.95 | 1.16 | 2.16 | -0.45 | -18.75% | 2 | 264 | 49.37% |
| M240920C00019000 | 2024-04-08 2:09PM EDT | 2024-09-20 | 2.49 | 1.21 | 2.37 | 0.00 | - | 10 | 7 | 47.83% |
| M241115C00019000 | 2024-04-16 2:08PM EDT | 2024-11-15 | 2.45 | 1.44 | 2.66 | -0.08 | -3.16% | 1 | 36 | 46.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00019000 | 2024-04-16 3:56PM EDT | 2024-04-19 | 0.29 | 0.15 | 0.33 | -0.15 | -34.09% | 205 | 4,235 | 41.02% |
| M240426P00019000 | 2024-04-16 3:47PM EDT | 2024-04-26 | 0.55 | 0.38 | 0.62 | -0.18 | -24.66% | 24 | 211 | 46.78% |
| M240503P00019000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 0.90 | 0.65 | 1.06 | 0.00 | - | 22 | 88 | 50.59% |
| M240510P00019000 | 2024-04-16 12:50PM EDT | 2024-05-10 | 0.95 | 0.44 | 1.73 | -0.24 | -20.17% | 2 | 27 | 54.49% |
| M240517P00019000 | 2024-04-16 1:32PM EDT | 2024-05-17 | 1.18 | 1.08 | 1.34 | +0.01 | +0.85% | 4 | 2,064 | 53.81% |
| M240524P00019000 | 2024-04-11 2:21PM EDT | 2024-05-24 | 0.97 | 0.66 | 1.77 | 0.00 | - | - | 5 | 71.39% |
| M240621P00019000 | 2024-04-16 3:02PM EDT | 2024-06-21 | 1.77 | 1.63 | 1.81 | -0.08 | -4.32% | 4 | 1,590 | 52.93% |
| M240816P00019000 | 2024-04-15 12:55PM EDT | 2024-08-16 | 2.10 | 1.05 | 2.27 | 0.00 | - | 5 | 691 | 51.71% |
| M240920P00019000 | 2024-04-15 11:36AM EDT | 2024-09-20 | 2.29 | 1.89 | 2.48 | 0.00 | - | 1 | 2 | 49.85% |
| M241115P00019000 | 2024-04-15 3:40PM EDT | 2024-11-15 | 2.37 | 1.56 | 2.45 | 0.00 | - | 23 | 63 | 42.33% |
© 2024 Yahoo. All rights reserved.