UK markets open in 6 hours 43 minutes
NIKKEI 225
38,720.47 0.00 (0.00%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.83 -0.79 (-1.00%) GOLD FUTURES
2,318.70 +0.70 (+0.03%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,346.45 -1,036.90 (-1.94%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240614C00012000 | 2024-06-06 10:20AM EDT | 12.00 | 6.55 | 6.00 | 8.05 | 0.00 | - | 8 | 9 | 396.88% |
| M240614C00012500 | 2024-06-06 10:20AM EDT | 12.50 | 6.05 | 5.50 | 7.50 | 0.00 | - | - | 8 | 1,017.97% |
| M240614C00015000 | 2024-06-10 11:56AM EDT | 15.00 | 3.52 | 2.97 | 5.90 | +3.52 | - | - | 1 | 494.53% |
| M240614C00016000 | 2024-06-05 10:43AM EDT | 16.00 | 2.35 | 2.19 | 5.10 | 0.00 | - | - | 3 | 478.91% |
| M240614C00017000 | 2024-06-12 3:31PM EDT | 17.00 | 2.10 | 1.02 | 2.27 | 0.00 | - | 1 | 1 | 251.56% |
| M240614C00017500 | 2024-06-13 3:45PM EDT | 17.50 | 1.64 | 1.21 | 1.62 | +0.04 | +2.50% | 340 | 90 | 151.56% |
| M240614C00018000 | 2024-06-13 3:45PM EDT | 18.00 | 1.14 | 0.74 | 1.31 | -0.05 | -4.20% | 1,462 | 285 | 65.63% |
| M240614C00018500 | 2024-06-13 3:57PM EDT | 18.50 | 0.53 | 0.41 | 0.60 | -0.13 | -19.70% | 1,073 | 1,709 | 69.53% |
| M240614C00019000 | 2024-06-13 3:57PM EDT | 19.00 | 0.18 | 0.12 | 0.18 | -0.21 | -53.85% | 313 | 1,746 | 44.14% |
| M240614C00019500 | 2024-06-13 3:06PM EDT | 19.50 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 133 | 1,805 | 56.25% |
| M240614C00020000 | 2024-06-13 1:42PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 65 | 4,146 | 68.75% |
| M240614C00020500 | 2024-06-13 2:19PM EDT | 20.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 36 | 607 | 92.19% |
| M240614C00021000 | 2024-06-13 12:35PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 456 | 87.50% |
| M240614C00021500 | 2024-06-13 3:34PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 130 | 115.63% |
| M240614C00022000 | 2024-06-12 12:13PM EDT | 22.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 43 | 88 | 289.06% |
| M240614C00022500 | 2024-06-13 1:59PM EDT | 22.50 | 0.01 | 0.00 | 0.51 | -0.74 | -98.67% | 1 | 40 | 308.59% |
| M240614C00023000 | 2024-06-03 10:39AM EDT | 23.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 31 | 593.36% |
| M240614C00023500 | 2024-06-03 1:44PM EDT | 23.50 | 0.01 | 0.00 | 1.88 | 0.00 | - | 6 | 7 | 587.89% |
| M240614C00025000 | 2024-05-30 10:22AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 337.50% |
| M240614C00029000 | 2024-05-31 3:33PM EDT | 29.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 843.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240614P00010000 | 2024-06-06 9:47AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 403 | 475.00% |
| M240614P00011000 | 2024-06-05 11:34AM EDT | 11.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 330 | 1,265.63% |
| M240614P00012000 | 2024-06-05 11:47AM EDT | 12.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | - | 677 | 1,103.91% |
| M240614P00012500 | 2024-06-05 2:42PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 85 | 393.75% |
| M240614P00013000 | 2024-06-06 10:16AM EDT | 13.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 14 | 984.38% |
| M240614P00013500 | 2024-06-06 1:34PM EDT | 13.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 11 | 920.31% |
| M240614P00014000 | 2024-06-04 2:50PM EDT | 14.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 857.81% |
| M240614P00014500 | 2024-06-10 9:43AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 212.50% |
| M240614P00015000 | 2024-06-11 3:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 112 | 187.50% |
| M240614P00015500 | 2024-05-21 3:09PM EDT | 15.50 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 679.69% |
| M240614P00016000 | 2024-06-11 2:43PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 143.75% |
| M240614P00016500 | 2024-06-12 2:39PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,260 | 118.75% |
| M240614P00017000 | 2024-06-13 3:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 969 | 96.88% |
| M240614P00017500 | 2024-06-13 3:06PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 129 | 6,166 | 90.63% |
| M240614P00018000 | 2024-06-13 3:59PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 202 | 1,673 | 70.31% |
| M240614P00018500 | 2024-06-13 2:56PM EDT | 18.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 3,487 | 64.06% |
| M240614P00019000 | 2024-06-13 3:51PM EDT | 19.00 | 0.31 | 0.25 | 0.45 | +0.09 | +40.91% | 205 | 525 | 89.45% |
| M240614P00019500 | 2024-06-13 3:15PM EDT | 19.50 | 0.70 | 0.15 | 0.74 | +0.15 | +27.27% | 32 | 370 | 112.89% |
| M240614P00020000 | 2024-06-13 1:37PM EDT | 20.00 | 0.96 | 0.15 | 3.15 | -0.05 | -4.95% | 51 | 316 | 266.41% |
| M240614P00020500 | 2024-06-12 12:07PM EDT | 20.50 | 1.66 | 1.43 | 1.79 | 0.00 | - | 6 | 39 | 142.19% |
| M240614P00021000 | 2024-06-13 9:50AM EDT | 21.00 | 2.03 | 1.94 | 2.52 | 0.00 | - | 2 | 0 | 217.97% |
| M240614P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.30 | 2.38 | 2.86 | 0.00 | - | 9 | 9 | 202.34% |
| M240614P00022000 | 2024-06-05 3:40PM EDT | 22.00 | 3.25 | 2.70 | 5.10 | 0.00 | - | - | 1 | 485.94% |
| M240614P00022500 | 2024-06-03 10:31AM EDT | 22.50 | 3.55 | 2.92 | 5.45 | 0.00 | - | 5 | 2 | 456.25% |
| M240614P00023000 | 2024-06-05 10:53AM EDT | 23.00 | 4.80 | 2.92 | 6.10 | 0.00 | - | - | 1 | 430.47% |
| M240614P00025500 | 2024-06-03 2:42PM EDT | 25.50 | 6.60 | 5.60 | 7.20 | 0.00 | - | 2 | 2 | 621.88% |
| M240614P00026000 | 2024-06-03 2:42PM EDT | 26.00 | 7.10 | 6.00 | 8.85 | 0.00 | - | 1 | 1 | 545.31% |
© 2024 Yahoo. All rights reserved.