Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00022000 | 2024-04-19 3:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 13,218 | 137.50% |
| M240426C00022000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 27 | 176 | 60.94% |
| M240503C00022000 | 2024-04-19 2:26PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 24 | 73 | 50.39% |
| M240510C00022000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 0.18 | 0.01 | 0.24 | 0.00 | - | 1 | 26 | 54.30% |
| M240517C00022000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.24 | -0.15 | -45.45% | 145 | 4,925 | 54.88% |
| M240524C00022000 | 2024-04-18 10:48AM EDT | 2024-05-24 | 0.44 | 0.04 | 0.76 | 0.00 | - | 1 | 5 | 61.52% |
| M240621C00022000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.58 | -0.26 | -32.50% | 23 | 7,007 | 52.54% |
| M240816C00022000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 0.81 | 0.55 | 2.37 | -0.04 | -4.71% | 18 | 110 | 62.31% |
| M240920C00022000 | 2024-04-18 2:03PM EDT | 2024-09-20 | 1.24 | 0.90 | 1.16 | 0.00 | - | 10 | 67 | 48.24% |
| M241115C00022000 | 2024-04-05 10:35AM EDT | 2024-11-15 | 1.13 | 0.94 | 2.23 | 0.00 | - | 5 | 26 | 61.04% |
| M250117C00022000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 1.36 | 1.22 | 1.55 | -0.07 | -4.90% | 3 | 6,657 | 42.73% |
| M260116C00022000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 2.08 | 2.00 | 2.49 | 0.00 | - | 1 | 585 | 37.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00022000 | 2024-04-17 11:37AM EDT | 2024-04-19 | 3.17 | 2.30 | 5.15 | +0.09 | +2.92% | 1 | 1 | 314.84% |
| M240426P00022000 | 2024-04-09 12:11PM EDT | 2024-04-26 | 2.51 | 2.54 | 5.45 | 0.00 | - | 1 | 4 | 145.70% |
| M240517P00022000 | 2024-04-11 2:46PM EDT | 2024-05-17 | 2.67 | 2.88 | 3.85 | 0.00 | - | 11 | 176 | 67.29% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 2024-05-24 | 3.31 | 1.57 | 5.70 | 0.00 | - | - | 15 | 147.75% |
| M240621P00022000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 3.75 | 2.87 | 5.75 | 0.00 | - | 120 | 172 | 63.67% |
| M240816P00022000 | 2024-04-12 1:30PM EDT | 2024-08-16 | 3.65 | 2.79 | 4.70 | 0.00 | - | 141 | 179 | 56.59% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 2024-09-20 | 4.20 | 2.86 | 4.85 | 0.00 | - | 5 | 6 | 53.13% |
| M241115P00022000 | 2024-04-08 12:38PM EDT | 2024-11-15 | 3.95 | 2.99 | 5.55 | 0.00 | - | 20 | 20 | 58.35% |
| M250117P00022000 | 2024-04-08 2:22PM EDT | 2025-01-17 | 4.00 | 3.65 | 5.35 | 0.00 | - | 5 | 833 | 48.05% |
| M260116P00022000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 5.10 | 4.35 | 5.45 | +0.41 | +8.74% | 41 | 18 | 32.54% |
© 2024 Yahoo. All rights reserved.