Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00016000 | 2024-05-17 12:38PM EDT | 2024-06-21 | 3.99 | 3.40 | 4.90 | +0.09 | +2.31% | 2 | 311 | 88.18% |
| M240816C00016000 | 2024-05-07 12:29PM EDT | 2024-08-16 | 4.10 | 2.98 | 4.70 | 0.00 | - | 2 | 164 | 73.93% |
| M240920C00016000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 4.18 | 3.55 | 5.55 | 0.00 | - | 1 | 49 | 58.50% |
| M241115C00016000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 4.55 | 4.45 | 4.75 | -0.03 | -0.66% | 5 | 56 | 53.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00016000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.15 | 0.06 | 0.09 | +0.05 | +50.00% | 87 | 50 | 96.88% |
| M240531P00016000 | 2024-05-15 1:07PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.16 | 0.00 | - | 12 | 118 | 80.47% |
| M240607P00016000 | 2024-05-13 11:13AM EDT | 2024-06-07 | 0.16 | 0.08 | 0.59 | 0.00 | - | 10 | 12 | 86.62% |
| M240621P00016000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 10 | 9,811 | 68.16% |
| M240816P00016000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 0.50 | 0.33 | 0.89 | -0.15 | -23.08% | 3 | 2,116 | 52.83% |
| M240920P00016000 | 2024-04-30 2:15PM EDT | 2024-09-20 | 1.12 | 0.59 | 0.92 | 0.00 | - | 2 | 17 | 54.44% |
| M241115P00016000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 1.20 | 0.94 | 1.12 | 0.00 | - | 2 | 56 | 50.15% |
© 2024 Yahoo. All rights reserved.