Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00017000 | 2024-05-14 11:18AM EDT | 2024-05-24 | 2.80 | 1.76 | 2.89 | 0.00 | - | 4 | 5 | 126.95% |
| M240607C00017000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 2.07 | 1.70 | 3.25 | 0.00 | - | - | 27 | 99.32% |
| M240621C00017000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 3.12 | 2.39 | 3.20 | -0.08 | -2.50% | 10 | 1,831 | 50.88% |
| M240816C00017000 | 2024-05-15 1:43PM EDT | 2024-08-16 | 3.45 | 2.97 | 3.75 | 0.00 | - | 6 | 80 | 51.27% |
| M240920C00017000 | 2024-05-13 9:57AM EDT | 2024-09-20 | 3.90 | 3.40 | 3.90 | 0.00 | - | 27 | 58 | 51.32% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 3.95 | 3.45 | 4.25 | +0.12 | +3.13% | 1 | 194 | 55.54% |
| M250117C00017000 | 2024-05-17 2:04PM EDT | 2025-01-17 | 4.02 | 3.65 | 4.35 | -0.08 | -1.95% | 71 | 1,598 | 49.68% |
| M260116C00017000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 4.90 | 3.65 | 6.00 | -0.10 | -2.00% | 1 | 329 | 50.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00017000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 228 | 233 | 90.63% |
| M240531P00017000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.30 | 0.00 | - | 18 | 24 | 76.17% |
| M240607P00017000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.40 | -0.02 | -5.71% | 7 | 31 | 69.73% |
| M240614P00017000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 0.45 | 0.27 | 0.61 | -0.02 | -4.26% | 7 | 15 | 66.21% |
| M240621P00017000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | +0.10 | +18.18% | 2,825 | 4,481 | 69.73% |
| M240628P00017000 | 2024-05-15 9:55AM EDT | 2024-06-28 | 0.57 | 0.39 | 0.78 | 0.00 | - | 1 | 4 | 61.62% |
| M240816P00017000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 0.82 | 0.66 | 1.21 | 0.00 | - | 19 | 4,840 | 53.32% |
| M240920P00017000 | 2024-05-16 2:18PM EDT | 2024-09-20 | 0.95 | 0.88 | 1.27 | -0.14 | -12.84% | 1 | 184 | 54.20% |
| M241115P00017000 | 2024-05-15 11:00AM EDT | 2024-11-15 | 1.31 | 1.00 | 1.55 | 0.00 | - | 20 | 45 | 51.12% |
| M250117P00017000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 1.51 | 1.27 | 1.72 | 0.00 | - | 5,140 | 11,330 | 47.17% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 4.00 | 0.00 | - | 1 | 303 | 56.08% |
© 2024 Yahoo. All rights reserved.