Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00025000 | 2024-04-12 1:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 170 | 99 | 268.75% |
| M240503C00025000 | 2024-04-08 12:55PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 114.84% |
| M240517C00025000 | 2024-04-22 12:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,015 | 61.72% |
| M240621C00025000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 0.18 | 0.09 | 0.13 | 0.00 | - | 1 | 8,029 | 50.39% |
| M240816C00025000 | 2024-04-19 3:42PM EDT | 2024-08-16 | 0.32 | 0.22 | 0.28 | 0.00 | - | 1 | 1,561 | 45.07% |
| M240920C00025000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 0.36 | 0.23 | 0.37 | -0.19 | -34.55% | 24 | 104 | 42.77% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 2024-11-15 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 53.13% |
| M250117C00025000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 0.55 | 0.45 | 0.86 | -0.23 | -29.49% | 25 | 9,480 | 42.77% |
| M260116C00025000 | 2024-04-25 1:20PM EDT | 2026-01-16 | 1.30 | 0.84 | 1.58 | +0.20 | +18.18% | 3 | 269 | 36.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00025000 | 2024-03-22 11:01AM EDT | 2024-05-17 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 96.29% |
| M240621P00025000 | 2024-04-11 10:01AM EDT | 2024-06-21 | 5.35 | 6.45 | 7.75 | 0.00 | - | 55 | 264 | 73.24% |
| M240816P00025000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 6.45 | 6.70 | 6.95 | 0.00 | - | 1 | 113 | 46.00% |
| M241115P00025000 | 2024-03-04 3:17PM EDT | 2024-11-15 | 5.55 | 5.10 | 8.20 | 0.00 | - | 10 | 10 | 63.48% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 2025-01-17 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 46.48% |
| M260116P00025000 | 2024-04-24 2:35PM EDT | 2026-01-16 | 6.95 | 5.25 | 9.55 | 0.00 | - | 1 | 477 | 50.68% |
© 2024 Yahoo. All rights reserved.