UK markets close in 1 hour 53 minutes
FTSE 100
8,397.49 -26.71 (-0.32%) AIM
807.90 -2.04 (-0.25%) GBP/EUR
1.1707 +0.0009 (+0.08%) GBP/USD
1.2708 +0.0002 (+0.01%) Bitcoin GBP
55,841.03 +3,125.27 (+5.93%) CMC Crypto 200
1,537.58 +49.04 (+3.30%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00025000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 109 | 50.00% |
| M240531C00025000 | 2024-05-20 11:22AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| M240607C00025000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| M240614C00025000 | 2024-05-17 10:21AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| M240621C00025000 | 2024-05-20 3:00PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 64 | 8,494 | 25.00% |
| M240719C00025000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 323 | 323 | 12.50% |
| M240816C00025000 | 2024-05-20 2:55PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 155 | 1,559 | 12.50% |
| M240920C00025000 | 2024-05-13 9:51AM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| M241115C00025000 | 2024-05-20 3:21PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 146 | 6.25% |
| M250117C00025000 | 2024-05-20 2:25PM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 9,424 | 6.25% |
| M260116C00025000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00025000 | 2024-05-14 2:42PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 0.00% |
| M240816P00025000 | 2024-05-20 12:56PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 100 | 86 | 0.00% |
| M241115P00025000 | 2024-05-07 11:25AM EDT | 2024-11-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 2025-01-17 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 62.84% |
| M260116P00025000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
© 2024 Yahoo. All rights reserved.