Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00019000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 1.17 | 1.18 | 1.25 | -0.14 | -10.69% | 64 | 348 | 89.45% |
| M240531C00019000 | 2024-05-16 11:57AM EDT | 2024-05-31 | 1.46 | 1.33 | 1.59 | 0.00 | - | 1 | 29 | 79.88% |
| M240607C00019000 | 2024-05-15 9:45AM EDT | 2024-06-07 | 1.59 | 1.00 | 2.77 | 0.00 | - | 2 | 13 | 88.57% |
| M240621C00019000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 1.88 | 0.84 | 1.85 | +0.01 | +0.53% | 16 | 2,550 | 67.09% |
| M240816C00019000 | 2024-05-16 10:59AM EDT | 2024-08-16 | 1.70 | 1.50 | 3.85 | 0.00 | - | 30 | 381 | 63.43% |
| M240920C00019000 | 2024-05-14 10:15AM EDT | 2024-09-20 | 2.53 | 2.09 | 2.71 | 0.00 | - | 21 | 228 | 54.69% |
| M241115C00019000 | 2024-05-13 11:18AM EDT | 2024-11-15 | 2.45 | 2.38 | 2.79 | 0.00 | - | 1 | 405 | 47.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00019000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.67 | 0.67 | 0.73 | -0.08 | -10.67% | 201 | 266 | 86.91% |
| M240531P00019000 | 2024-05-17 1:55PM EDT | 2024-05-31 | 0.91 | 0.80 | 0.93 | +0.42 | +85.71% | 8 | 24 | 72.75% |
| M240607P00019000 | 2024-05-16 10:31AM EDT | 2024-06-07 | 1.04 | 0.93 | 1.15 | 0.00 | - | 1 | 10 | 69.04% |
| M240614P00019000 | 2024-05-10 10:42AM EDT | 2024-06-14 | 1.20 | 1.01 | 1.28 | 0.00 | - | 2 | 8 | 64.84% |
| M240621P00019000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 1.28 | 1.18 | 1.38 | +0.03 | +2.40% | 211 | 4,785 | 63.72% |
| M240628P00019000 | 2024-05-17 9:42AM EDT | 2024-06-28 | 1.29 | 1.12 | 1.52 | -0.05 | -3.73% | 1 | 1 | 59.77% |
| M240816P00019000 | 2024-05-17 10:01AM EDT | 2024-08-16 | 1.52 | 1.25 | 1.90 | -0.03 | -1.94% | 1 | 786 | 55.91% |
| M240920P00019000 | 2024-05-17 11:41AM EDT | 2024-09-20 | 1.75 | 1.39 | 2.14 | -0.08 | -4.37% | 10 | 286 | 52.93% |
| M241115P00019000 | 2024-05-15 1:20PM EDT | 2024-11-15 | 2.14 | 1.79 | 2.17 | 0.00 | - | 22 | 168 | 44.58% |
© 2024 Yahoo. All rights reserved.