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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00022000 | 2024-07-12 3:19PM EDT | 2024-08-02 | 0.16 | 0.00 | 0.23 | 0.00 | - | 4 | 14 | 139.06% |
| M240809C00022000 | 2024-07-23 1:06PM EDT | 2024-08-09 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 204.88% |
| M240816C00022000 | 2024-07-22 2:59PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 2,978 | 85.55% |
| M240823C00022000 | 2024-07-12 3:44PM EDT | 2024-08-23 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 5 | 87.50% |
| M240920C00022000 | 2024-07-24 10:47AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.12 | 0.00 | - | 26 | 4,123 | 49.61% |
| M241115C00022000 | 2024-07-25 10:17AM EDT | 2024-11-15 | 0.22 | 0.20 | 0.31 | 0.00 | - | 3 | 282 | 45.41% |
| M250117C00022000 | 2024-07-26 12:08PM EDT | 2025-01-17 | 0.52 | 0.40 | 0.48 | +0.04 | +8.33% | 2 | 9,429 | 41.94% |
| M250221C00022000 | 2024-07-24 9:46AM EDT | 2025-02-21 | 0.55 | 0.42 | 0.63 | 0.00 | - | 50 | 949 | 42.33% |
| M260116C00022000 | 2024-07-25 1:47PM EDT | 2026-01-16 | 1.55 | 1.30 | 1.77 | 0.00 | - | 5 | 1,377 | 42.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00022000 | 2024-06-14 11:36AM EDT | 2024-08-02 | 3.46 | 2.64 | 3.25 | 0.00 | - | - | 1 | 0.00% |
| M240816P00022000 | 2024-07-12 2:03PM EDT | 2024-08-16 | 2.98 | 4.75 | 6.70 | 0.00 | - | 1 | 0 | 103.13% |
| M240823P00022000 | 2024-07-15 9:34AM EDT | 2024-08-23 | 5.47 | 5.10 | 5.80 | 0.00 | - | 10 | 0 | 50.00% |
| M240920P00022000 | 2024-07-19 10:23AM EDT | 2024-09-20 | 5.71 | 5.35 | 6.05 | 0.00 | - | 1 | 48 | 61.52% |
| M241115P00022000 | 2024-07-24 2:51PM EDT | 2024-11-15 | 5.75 | 5.30 | 6.65 | 0.00 | - | 1 | 31 | 54.88% |
| M250117P00022000 | 2024-07-26 10:46AM EDT | 2025-01-17 | 5.75 | 5.55 | 6.05 | -0.05 | -0.86% | 1 | 774 | 46.09% |
| M250221P00022000 | 2024-07-17 3:55PM EDT | 2025-02-21 | 5.70 | 5.65 | 5.90 | 0.00 | - | 3 | 110 | 38.04% |
| M260116P00022000 | 2024-07-25 3:03PM EDT | 2026-01-16 | 6.70 | 6.40 | 7.25 | 0.00 | - | 2 | 218 | 43.12% |
© 2024 Yahoo. All rights reserved.