Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:18.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00018000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 197 | 296 | 0.00% |
| M240705C00018000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 475 | 464 | 0.00% |
| M240712C00018000 | 2024-06-03 11:58AM EDT | 2024-07-12 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240719C00018000 | 2024-06-21 2:30PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 68 | 470 | 0.00% |
| M240802C00018000 | 2024-06-20 10:22AM EDT | 2024-08-02 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240816C00018000 | 2024-06-21 12:45PM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 18 | 814 | 0.00% |
| M240920C00018000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| M241115C00018000 | 2024-06-17 11:23AM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 172 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00018000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 247 | 699 | 6.25% |
| M240705P00018000 | 2024-06-21 2:41PM EDT | 2024-07-05 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 252 | 3.13% |
| M240712P00018000 | 2024-06-21 3:06PM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 3.13% |
| M240719P00018000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,195 | 9,753 | 3.13% |
| M240726P00018000 | 2024-06-20 10:05AM EDT | 2024-07-26 | 0.83 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 1.56% |
| M240816P00018000 | 2024-06-21 11:27AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 147 | 3,770 | 1.56% |
| M240920P00018000 | 2024-06-21 1:38PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 486 | 1.56% |
| M241115P00018000 | 2024-06-20 10:48AM EDT | 2024-11-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.78% |
| M250221P00018000 | 2024-06-21 11:10AM EDT | 2025-02-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
© 2024 Yahoo. All rights reserved.