Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00023000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 44 | 25 | 88.28% |
| M240531C00023000 | 2024-05-16 10:46AM EDT | 2024-05-31 | 0.21 | 0.14 | 0.20 | 0.00 | - | 1 | 27 | 71.29% |
| M240607C00023000 | 2024-05-13 3:26PM EDT | 2024-06-07 | 0.29 | 0.13 | 1.52 | 0.00 | - | 2 | 2 | 105.66% |
| M240621C00023000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.38 | 0.33 | 0.43 | -0.02 | -5.00% | 56 | 4,014 | 58.79% |
| M240816C00023000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.60 | 0.29 | 0.84 | 0.00 | - | 20 | 1,393 | 51.17% |
| M240920C00023000 | 2024-05-17 12:21PM EDT | 2024-09-20 | 0.85 | 0.47 | 1.58 | +0.01 | +1.19% | 41 | 581 | 61.04% |
| M241115C00023000 | 2024-05-13 10:45AM EDT | 2024-11-15 | 1.20 | 0.91 | 1.31 | 0.00 | - | 1 | 176 | 45.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00023000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 4.50 | 3.30 | 4.25 | 0.00 | - | 7 | 204 | 51.76% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 2024-08-16 | 5.00 | 3.70 | 4.55 | 0.00 | - | 32 | 139 | 56.98% |
| M240920P00023000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 4.50 | 4.20 | 4.55 | 0.00 | - | - | 5 | 48.44% |
| M241115P00023000 | 2024-05-08 11:26AM EDT | 2024-11-15 | 4.30 | 4.15 | 5.35 | -0.50 | -10.42% | 1 | 1 | 55.66% |
© 2024 Yahoo. All rights reserved.