Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00021000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.41 | 0.38 | 0.41 | -0.05 | -10.87% | 391 | 500 | 86.72% |
| M240531C00021000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.48 | 0.50 | 0.60 | -0.04 | -7.69% | 26 | 193 | 72.85% |
| M240607C00021000 | 2024-05-16 12:20PM EDT | 2024-06-07 | 0.70 | 0.42 | 0.82 | 0.00 | - | 11 | 568 | 63.57% |
| M240614C00021000 | 2024-05-17 2:53PM EDT | 2024-06-14 | 0.68 | 0.49 | 0.92 | -0.12 | -15.00% | 9 | 38 | 59.38% |
| M240621C00021000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.84 | 0.82 | 1.12 | -0.12 | -12.50% | 569 | 13,209 | 64.65% |
| M240628C00021000 | 2024-05-15 11:21AM EDT | 2024-06-28 | 0.90 | 0.73 | 1.08 | 0.00 | - | 1 | 120 | 56.45% |
| M240816C00021000 | 2024-05-16 3:43PM EDT | 2024-08-16 | 1.38 | 1.20 | 1.35 | 0.00 | - | 1 | 3,706 | 50.15% |
| M240920C00021000 | 2024-05-16 1:14PM EDT | 2024-09-20 | 1.47 | 0.91 | 1.86 | 0.00 | - | 17 | 322 | 53.86% |
| M241115C00021000 | 2024-05-09 2:32PM EDT | 2024-11-15 | 1.65 | 1.38 | 1.83 | 0.00 | - | 10 | 35 | 44.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00021000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 1.86 | 1.84 | 1.92 | -0.04 | -2.11% | 4 | 2 | 83.98% |
| M240531P00021000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 2.96 | 1.92 | 2.11 | 0.00 | - | - | 1 | 69.53% |
| M240607P00021000 | 2024-05-09 1:02PM EDT | 2024-06-07 | 2.28 | 1.78 | 2.24 | 0.00 | - | 1 | 1 | 56.45% |
| M240621P00021000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 2.39 | 2.33 | 4.55 | 0.00 | - | 410 | 1,251 | 105.08% |
| M240628P00021000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 2.16 | 2.18 | 2.73 | 0.00 | - | 2 | 1 | 58.06% |
| M240816P00021000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 2.80 | 2.15 | 3.10 | 0.00 | - | 4 | 199 | 56.40% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 2024-09-20 | 3.45 | 2.73 | 4.95 | 0.00 | - | 16 | 16 | 64.16% |
| M241115P00021000 | 2024-05-10 10:49AM EDT | 2024-11-15 | 3.25 | 2.85 | 3.40 | 0.00 | - | 1 | 129 | 45.36% |
© 2024 Yahoo. All rights reserved.