Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241018C00013000 | 2024-09-13 10:49AM EDT | 2024-10-18 | 2.39 | 2.75 | 2.97 | 0.00 | - | 50 | 362 | 70.31% |
| M241025C00013000 | 2024-09-24 11:39AM EDT | 2024-10-25 | 2.35 | 2.73 | 2.97 | 0.00 | - | - | 1 | 54.69% |
| M241101C00013000 | 2024-09-23 2:03PM EDT | 2024-11-01 | 2.24 | 2.41 | 3.35 | 0.00 | - | - | 1 | 52.34% |
| M241115C00013000 | 2024-09-27 10:27AM EDT | 2024-11-15 | 2.75 | 2.66 | 3.10 | 0.00 | - | 1 | 43 | 63.87% |
| M250117C00013000 | 2024-10-04 12:37PM EDT | 2025-01-17 | 3.25 | 2.77 | 3.45 | +0.40 | +14.04% | 6 | 2,767 | 55.66% |
| M250221C00013000 | 2024-09-19 1:18PM EDT | 2025-02-21 | 3.46 | 2.86 | 3.55 | +0.26 | +8.12% | 1 | 1,033 | 51.61% |
| M250620C00013000 | 2024-10-04 12:33PM EDT | 2025-06-20 | 3.82 | 3.80 | 4.05 | +0.57 | +17.54% | 5 | 11 | 50.10% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011P00013000 | 2024-10-01 3:36PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 144.53% |
| M241018P00013000 | 2024-10-04 12:45PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 20 | 2,667 | 64.45% |
| M241025P00013000 | 2024-10-02 1:30PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 69.53% |
| M241115P00013000 | 2024-10-04 12:38PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.20 | -0.05 | -26.32% | 3 | 1,388 | 50.98% |
| M250117P00013000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.47 | 0.43 | 0.54 | -0.10 | -17.54% | 461 | 23,668 | 51.07% |
| M250221P00013000 | 2024-09-27 1:44PM EDT | 2025-02-21 | 0.70 | 0.54 | 0.64 | 0.00 | - | 1 | 6,162 | 47.75% |
| M250516P00013000 | 2024-10-01 10:01AM EDT | 2025-05-16 | 1.08 | 0.89 | 1.02 | 0.00 | - | 1 | 163 | 47.95% |
| M250620P00013000 | 2024-09-30 2:54PM EDT | 2025-06-20 | 1.00 | 0.74 | 1.23 | 0.00 | - | 50 | 55 | 49.61% |
| M270115P00013000 | 2024-10-04 12:53PM EDT | 2027-01-15 | 3.00 | 0.00 | 5.00 | +0.10 | +3.45% | 1 | 4 | 77.03% |
© 2024 Yahoo. All rights reserved.