Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:10.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 375.78% |
| M240816C00010000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 9.61 | 7.05 | 8.65 | 0.00 | - | - | 1 | 123.44% |
| M240920C00010000 | 2024-06-21 2:18PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| M241115C00010000 | 2024-06-21 2:18PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| M250117C00010000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,763 | 0.00% |
| M260116C00010000 | 2024-06-20 10:32AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| M240705P00010000 | 2024-06-18 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| M240712P00010000 | 2024-06-21 2:21PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| M240719P00010000 | 2024-06-20 2:35PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| M240726P00010000 | 2024-06-21 2:22PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| M240802P00010000 | 2024-06-20 1:40PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| M240816P00010000 | 2024-06-21 2:07PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,022 | 50.00% |
| M240920P00010000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.75 | 0.00 | - | 43 | 220 | 104.69% |
| M241115P00010000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| M250117P00010000 | 2024-06-14 10:21AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 13,053 | 25.00% |
| M260116P00010000 | 2024-06-18 10:23AM EDT | 2026-01-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 12.50% |
© 2024 Yahoo. All rights reserved.