Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00020000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 95 | 1,651 | 52.34% |
| M240510C00020000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 0.20 | 0.17 | 0.59 | -0.07 | -25.93% | 1 | 513 | 64.65% |
| M240517C00020000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.36 | 0.31 | 0.40 | -0.04 | -10.00% | 84 | 10,295 | 51.07% |
| M240524C00020000 | 2024-04-25 10:30AM EDT | 2024-05-24 | 0.57 | 0.47 | 0.75 | -0.02 | -3.39% | 1 | 220 | 58.50% |
| M240531C00020000 | 2024-04-26 2:59PM EDT | 2024-05-31 | 0.87 | 0.50 | 0.75 | +0.03 | +3.57% | 4 | 66 | 53.03% |
| M240621C00020000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.98 | 0.90 | 1.04 | -0.04 | -3.92% | 47 | 6,117 | 54.64% |
| M240816C00020000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 1.35 | 1.29 | 1.65 | +0.01 | +0.75% | 100 | 2,969 | 51.17% |
| M240920C00020000 | 2024-04-26 10:01AM EDT | 2024-09-20 | 1.51 | 1.46 | 1.91 | +0.01 | +0.67% | 20 | 64 | 54.15% |
| M241115C00020000 | 2024-04-24 3:26PM EDT | 2024-11-15 | 2.00 | 1.67 | 1.93 | 0.00 | - | 13 | 153 | 46.44% |
| M250117C00020000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 2.04 | 1.93 | 2.53 | -0.55 | -21.24% | 32 | 4,285 | 50.15% |
| M260116C00020000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 2.83 | 2.50 | 3.30 | +0.33 | +13.20% | 51 | 781 | 40.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00020000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 1.62 | 0.95 | 1.89 | -0.02 | -1.22% | 15 | 55 | 84.38% |
| M240510P00020000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 1.72 | 1.00 | 2.25 | +0.11 | +6.83% | 2 | 22 | 88.09% |
| M240517P00020000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.85 | 1.39 | 2.06 | -0.03 | -1.60% | 16 | 2,446 | 59.96% |
| M240524P00020000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 1.51 | 0.23 | 2.97 | 0.00 | - | - | 1 | 98.93% |
| M240531P00020000 | 2024-04-24 9:31AM EDT | 2024-05-31 | 1.95 | 0.95 | 3.20 | 0.00 | - | 2 | 3 | 98.63% |
| M240621P00020000 | 2024-04-26 2:48PM EDT | 2024-06-21 | 2.59 | 2.22 | 2.63 | +0.07 | +2.78% | 10 | 1,523 | 50.49% |
| M240816P00020000 | 2024-04-19 3:38PM EDT | 2024-08-16 | 2.76 | 2.01 | 3.80 | 0.00 | - | 76 | 730 | 69.92% |
| M240920P00020000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 2.91 | 2.91 | 3.55 | 0.00 | - | 1 | 3,048 | 55.66% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 3.35 | 2.65 | 3.35 | +1.41 | +72.68% | 4 | 127 | 43.73% |
| M250117P00020000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 3.55 | 3.30 | 3.50 | +0.10 | +2.90% | 34 | 5,769 | 40.60% |
| M260116P00020000 | 2024-04-24 2:51PM EDT | 2026-01-16 | 3.50 | 2.33 | 4.25 | 0.00 | - | 50 | 263 | 34.16% |
© 2024 Yahoo. All rights reserved.