Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.75 | 0.71 | 0.75 | -0.08 | -9.64% | 617 | 1,041 | 88.48% |
| M240531C00020000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.85 | 0.85 | 1.33 | -0.12 | -12.37% | 117 | 198 | 86.33% |
| M240607C00020000 | 2024-05-16 10:07AM EDT | 2024-06-07 | 1.07 | 0.96 | 1.27 | +0.04 | +3.88% | 1 | 89 | 71.78% |
| M240614C00020000 | 2024-05-17 2:39PM EDT | 2024-06-14 | 1.21 | 0.73 | 1.27 | +0.11 | +10.00% | 12 | 125 | 56.84% |
| M240621C00020000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.17 | 1.18 | 1.30 | -0.13 | -10.00% | 1,094 | 6,964 | 60.84% |
| M240816C00020000 | 2024-05-17 10:03AM EDT | 2024-08-16 | 1.65 | 1.37 | 1.82 | +0.05 | +3.12% | 7 | 3,045 | 52.64% |
| M240920C00020000 | 2024-05-17 12:14PM EDT | 2024-09-20 | 1.90 | 1.47 | 2.00 | -0.06 | -3.06% | 1 | 169 | 48.68% |
| M241115C00020000 | 2024-05-15 11:03AM EDT | 2024-11-15 | 2.03 | 1.49 | 2.77 | 0.00 | - | 4 | 153 | 54.59% |
| M250117C00020000 | 2024-05-17 10:30AM EDT | 2025-01-17 | 2.34 | 2.21 | 2.66 | -0.09 | -3.70% | 7 | 4,341 | 45.31% |
| M260116C00020000 | 2024-05-17 2:34PM EDT | 2026-01-16 | 3.28 | 2.05 | 3.40 | +0.53 | +19.27% | 2 | 715 | 36.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00020000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 1.20 | 1.17 | 1.24 | +0.01 | +0.84% | 165 | 96 | 85.16% |
| M240531P00020000 | 2024-05-16 10:19AM EDT | 2024-05-31 | 1.45 | 1.26 | 1.48 | 0.00 | - | 1 | 6 | 71.09% |
| M240607P00020000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 1.47 | 0.50 | 2.77 | 0.00 | - | 1 | 7 | 72.36% |
| M240614P00020000 | 2024-05-16 10:19AM EDT | 2024-06-14 | 1.67 | 1.46 | 1.80 | 0.00 | - | 1 | 7 | 62.40% |
| M240621P00020000 | 2024-05-16 11:44AM EDT | 2024-06-21 | 1.78 | 1.62 | 1.85 | -0.05 | -2.73% | 1 | 1,630 | 60.16% |
| M240816P00020000 | 2024-05-01 1:38PM EDT | 2024-08-16 | 2.82 | 1.69 | 2.40 | 0.00 | - | 1 | 731 | 54.49% |
| M240920P00020000 | 2024-05-16 1:15PM EDT | 2024-09-20 | 2.30 | 2.07 | 2.43 | 0.00 | - | 16 | 3,082 | 46.95% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 3.35 | 1.92 | 2.76 | 0.00 | - | 4 | 127 | 45.09% |
| M250117P00020000 | 2024-05-17 9:39AM EDT | 2025-01-17 | 2.75 | 2.23 | 2.95 | -0.09 | -3.17% | 1 | 5,853 | 41.85% |
| M260116P00020000 | 2024-05-16 10:17AM EDT | 2026-01-16 | 2.55 | 1.71 | 4.30 | 0.00 | - | 1 | 276 | 40.17% |
© 2024 Yahoo. All rights reserved.