UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.65 -1.15 (-1.44%) GOLD FUTURES
2,423.90 -14.60 (-0.60%) DOW
39,827.96 +21.19 (+0.05%) Bitcoin GBP
55,012.86 +1,877.34 (+3.53%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00022000 | 2024-05-21 11:58AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 304 | 1,554 | 80.47% |
| M240531C00022000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 19 | 66 | 58.98% |
| M240607C00022000 | 2024-05-20 11:35AM EDT | 2024-06-07 | 0.29 | 0.01 | 0.22 | -0.01 | -3.33% | 45 | 126 | 53.13% |
| M240614C00022000 | 2024-05-21 11:13AM EDT | 2024-06-14 | 0.20 | 0.11 | 0.24 | -0.29 | -59.18% | 7 | 13 | 50.98% |
| M240621C00022000 | 2024-05-21 11:58AM EDT | 2024-06-21 | 0.25 | 0.21 | 0.31 | -0.19 | -43.18% | 137 | 11,143 | 51.27% |
| M240719C00022000 | 2024-05-21 11:28AM EDT | 2024-07-19 | 0.42 | 0.35 | 0.44 | -0.11 | -20.75% | 383 | 34 | 45.65% |
| M240816C00022000 | 2024-05-21 9:35AM EDT | 2024-08-16 | 0.66 | 0.27 | 0.65 | -0.12 | -15.38% | 2 | 348 | 44.68% |
| M240920C00022000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 0.98 | 0.43 | 0.90 | 0.00 | - | 19 | 131 | 44.34% |
| M241115C00022000 | 2024-05-20 12:38PM EDT | 2024-11-15 | 1.40 | 0.87 | 1.07 | +0.20 | +16.67% | 2 | 56 | 40.26% |
| M250117C00022000 | 2024-05-21 10:52AM EDT | 2025-01-17 | 1.15 | 1.04 | 1.18 | -0.15 | -11.54% | 262 | 6,251 | 36.55% |
| M260116C00022000 | 2024-05-21 11:53AM EDT | 2026-01-16 | 2.02 | 1.85 | 2.09 | -0.23 | -10.22% | 109 | 827 | 32.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00022000 | 2024-05-16 10:58AM EDT | 2024-05-24 | 2.67 | 2.51 | 4.70 | 0.00 | - | - | 16 | 189.84% |
| M240621P00022000 | 2024-05-14 9:51AM EDT | 2024-06-21 | 3.09 | 2.65 | 3.85 | 0.00 | - | 1 | 377 | 80.08% |
| M240816P00022000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.85 | 0.00 | - | 2 | 608 | 48.34% |
| M240920P00022000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 3.50 | 3.65 | 4.25 | 0.00 | - | 36 | 43 | 50.93% |
| M241115P00022000 | 2024-05-21 10:00AM EDT | 2024-11-15 | 3.75 | 3.90 | 4.20 | -0.15 | -3.85% | 24 | 20 | 41.21% |
| M250117P00022000 | 2024-05-21 11:01AM EDT | 2025-01-17 | 4.20 | 3.90 | 4.30 | +0.35 | +9.09% | 26 | 841 | 37.18% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.50 | 3.90 | 6.50 | 0.00 | - | 1 | 217 | 46.44% |
© 2024 Yahoo. All rights reserved.