Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00017000 | 2024-05-30 9:44AM EDT | 2024-06-07 | 2.45 | 0.50 | 3.35 | 0.00 | - | 2 | 7 | 199.22% |
| M240621C00017000 | 2024-05-30 11:34AM EDT | 2024-06-21 | 2.40 | 2.23 | 2.90 | 0.00 | - | 10 | 1,812 | 76.56% |
| M240628C00017000 | 2024-05-20 10:29AM EDT | 2024-06-28 | 2.89 | 1.83 | 3.20 | 0.00 | - | - | 27 | 84.96% |
| M240719C00017000 | 2024-05-28 10:06AM EDT | 2024-07-19 | 3.90 | 2.44 | 3.70 | 0.00 | - | 1 | 2 | 57.72% |
| M240816C00017000 | 2024-05-30 2:57PM EDT | 2024-08-16 | 2.83 | 1.30 | 4.85 | 0.00 | - | 29 | 99 | 105.66% |
| M240920C00017000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 3.66 | 2.65 | 3.65 | 0.00 | - | 1 | 59 | 54.88% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 3.95 | 3.55 | 4.05 | 0.00 | - | 1 | 195 | 53.71% |
| M250117C00017000 | 2024-05-29 12:18PM EDT | 2025-01-17 | 4.43 | 2.36 | 5.70 | 0.00 | - | 2 | 1,638 | 76.54% |
| M260116C00017000 | 2024-05-30 1:00PM EDT | 2026-01-16 | 4.50 | 2.65 | 6.50 | -0.17 | -3.64% | 10 | 340 | 56.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00017000 | 2024-05-31 12:31PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 3 | 183 | 64.06% |
| M240614P00017000 | 2024-05-28 1:32PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 22 | 55.08% |
| M240621P00017000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.17 | -0.07 | -25.93% | 22 | 9,324 | 52.34% |
| M240628P00017000 | 2024-05-31 11:08AM EDT | 2024-06-28 | 0.31 | 0.07 | 0.29 | -0.02 | -6.06% | 5 | 20 | 56.64% |
| M240719P00017000 | 2024-05-30 2:39PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.88 | 0.00 | - | 7 | 364 | 50.49% |
| M240816P00017000 | 2024-05-30 10:30AM EDT | 2024-08-16 | 0.68 | 0.14 | 1.26 | 0.00 | - | 23 | 4,842 | 69.34% |
| M240920P00017000 | 2024-05-30 11:11AM EDT | 2024-09-20 | 0.84 | 0.83 | 0.98 | 0.00 | - | 5 | 294 | 49.51% |
| M241115P00017000 | 2024-05-30 12:56PM EDT | 2024-11-15 | 1.28 | 1.07 | 1.24 | 0.00 | - | 7 | 50 | 46.34% |
| M250117P00017000 | 2024-05-30 12:56PM EDT | 2025-01-17 | 1.53 | 1.12 | 1.44 | 0.00 | - | 18 | 11,167 | 43.31% |
| M260116P00017000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.71 | 0.00 | 3.85 | 0.00 | - | 1 | 303 | 54.98% |
© 2024 Yahoo. All rights reserved.