UK markets open in 58 minutes
NIKKEI 225
38,729.67 -190.59 (-0.49%) HANG SENG
19,454.81 +78.28 (+0.40%) CRUDE OIL
79.32 +0.09 (+0.11%) GOLD FUTURES
2,385.80 +0.30 (+0.01%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,903.79 -64.45 (-0.12%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00015000 | 2024-05-16 3:01PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240524C00015000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 4.75 | 2.59 | 6.80 | 0.00 | - | 3 | 6 | 116.41% |
| M240607C00015000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240621C00015000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00015000 | 2024-05-14 11:33AM EDT | 2024-08-16 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 2024-09-20 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 0.00% |
| M241115C00015000 | 2024-05-16 3:13PM EDT | 2024-11-15 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00015000 | 2024-05-15 3:48PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M260116C00015000 | 2024-05-13 2:50PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00015000 | 2024-05-16 11:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240524P00015000 | 2024-05-16 2:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| M240531P00015000 | 2024-05-13 3:17PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| M240607P00015000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M240614P00015000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240621P00015000 | 2024-05-16 1:58PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| M240816P00015000 | 2024-05-16 3:20PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| M240920P00015000 | 2024-05-15 11:02AM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 2024-11-15 | 1.15 | 0.72 | 1.01 | 0.00 | - | 35 | 58 | 52.39% |
| M250117P00015000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| M260116P00015000 | 2024-05-09 10:45AM EDT | 2026-01-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.