Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00018000 | 2024-09-13 11:17AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 4,787 | 76.56% |
| M240927C00018000 | 2024-09-16 9:55AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 22 | 156 | 65.63% |
| M241004C00018000 | 2024-09-16 2:08PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 10 | 7 | 52.34% |
| M241011C00018000 | 2024-09-13 11:54AM EDT | 2024-10-11 | 0.10 | 0.00 | 1.00 | +0.04 | +66.67% | 54 | 32 | 90.43% |
| M241018C00018000 | 2024-09-12 11:23AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 6,435 | 44.14% |
| M241115C00018000 | 2024-09-16 3:47PM EDT | 2024-11-15 | 0.20 | 0.13 | 0.25 | +0.01 | +5.26% | 3 | 1,539 | 45.22% |
| M250221C00018000 | 2024-09-16 10:25AM EDT | 2025-02-21 | 0.67 | 0.61 | 0.70 | -0.03 | -4.29% | 3 | 1,068 | 42.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00018000 | 2024-09-16 10:07AM EDT | 2024-09-20 | 2.83 | 2.85 | 4.10 | -0.07 | -2.41% | 43 | 674 | 192.58% |
| M240927P00018000 | 2024-08-23 9:43AM EDT | 2024-09-27 | 2.01 | 2.74 | 4.50 | 0.00 | - | 7 | 11 | 141.02% |
| M241018P00018000 | 2024-09-13 12:29PM EDT | 2024-10-18 | 3.04 | 2.54 | 4.95 | 0.00 | - | 1 | 18 | 93.16% |
| M241115P00018000 | 2024-09-16 10:07AM EDT | 2024-11-15 | 2.88 | 2.93 | 3.50 | -0.10 | -3.36% | 43 | 654 | 56.45% |
| M250221P00018000 | 2024-09-16 10:16AM EDT | 2025-02-21 | 3.45 | 2.87 | 3.65 | -0.60 | -14.81% | 187 | 1,180 | 39.65% |
© 2024 Yahoo. All rights reserved.