Mail

Canada markets close in 2 hours 26 minutes

S&P/TSX
21,845.67
+117.12(+0.54%)
S&P 500
5,051.66
+33.27(+0.66%)
DOW
38,139.23
+235.94(+0.62%)
CAD/USD
0.7307
+0.0026(+0.35%)
CRUDE OIL
79.24
+0.24(+0.30%)
Bitcoin CAD
80,852.76
+2,630.23(+3.36%)

MARKETS LIVE BLOG

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.04

+0.89

(+4.90%)

As of 01:34PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
M240510C00017000	2024-04-29 9:42AM EDT	17.00	1.75	1.98	2.18	0.00	-	35	29	67.58%
M240510C00018000	2024-05-02 10:32AM EDT	18.00	1.02	1.18	1.24	+0.38	+59.38%	1	17	49.81%
M240510C00018500	2024-05-02 12:24PM EDT	18.50	0.79	0.84	0.89	+0.23	+41.07%	18	126	49.41%
M240510C00019000	2024-05-02 1:10PM EDT	19.00	0.57	0.56	0.61	+0.27	+90.00%	142	260	49.51%
M240510C00019500	2024-05-02 12:55PM EDT	19.50	0.36	0.36	0.37	+0.20	+125.00%	293	363	47.27%
M240510C00020000	2024-05-02 1:16PM EDT	20.00	0.22	0.21	0.22	+0.12	+133.33%	116	822	47.27%
M240510C00020500	2024-05-02 12:36PM EDT	20.50	0.12	0.12	0.14	+0.04	+50.00%	24	248	49.41%
M240510C00021000	2024-05-02 10:37AM EDT	21.00	0.08	0.07	0.09	+0.04	+100.00%	11	933	50.00%
M240510C00021500	2024-04-30 3:33PM EDT	21.50	0.04	0.04	0.06	+0.01	+33.33%	4	25	51.95%
M240510C00022000	2024-05-01 3:31PM EDT	22.00	0.02	0.01	0.15	0.00	-	22	164	66.41%
M240510C00022500	2024-04-23 1:12PM EDT	22.50	0.05	0.00	0.75	0.00	-	2	6	116.99%
M240510C00023000	2024-04-22 10:53AM EDT	23.00	0.03	0.00	0.75	0.00	-	6	11	126.17%
M240510C00023500	2024-04-23 11:10AM EDT	23.50	0.06	0.00	0.05	0.00	-	10	46	70.31%
M240510C00024000	2024-04-19 12:59PM EDT	24.00	0.05	0.00	0.02	0.00	-	165	46	65.63%
M240510C00030000	2024-04-12 11:21AM EDT	30.00	0.07	0.00	0.75	0.00	-	1	2	222.46%

PutsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
M240510P00013000	2024-04-17 3:18PM EDT	13.00	0.18	0.00	0.75	0.00	-	-	1	221.88%
M240510P00014000	2024-04-17 10:28AM EDT	14.00	0.58	0.00	0.70	0.00	-	1	6	184.77%
M240510P00015000	2024-04-30 9:55AM EDT	15.00	0.01	0.00	0.75	0.00	-	1	122	158.20%
M240510P00015500	2024-04-29 12:24PM EDT	15.50	0.03	0.00	0.00	0.00	-	11	87	25.00%
M240510P00016000	2024-05-02 12:15PM EDT	16.00	0.03	0.03	0.05	-0.03	-50.00%	10	34	67.97%
M240510P00016500	2024-05-02 12:43PM EDT	16.50	0.06	0.04	0.07	-0.02	-25.00%	2	145	62.50%
M240510P00017000	2024-05-02 1:12PM EDT	17.00	0.09	0.07	0.09	-0.09	-50.00%	10	179	57.42%
M240510P00017500	2024-05-02 11:58AM EDT	17.50	0.15	0.13	0.14	-0.14	-48.28%	2	174	54.69%
M240510P00018000	2024-05-02 12:43PM EDT	18.00	0.22	0.22	0.25	-0.28	-56.00%	79	487	53.52%
M240510P00018500	2024-05-02 12:45PM EDT	18.50	0.41	0.38	0.41	-0.23	-35.94%	18	104	53.52%
M240510P00019000	2024-05-02 1:04PM EDT	19.00	0.63	0.59	0.63	-0.32	-33.68%	28	70	52.93%
M240510P00019500	2024-05-02 11:34AM EDT	19.50	0.98	0.79	0.92	-0.21	-17.65%	57	81	55.08%
M240510P00020000	2024-05-01 3:31PM EDT	20.00	1.90	1.22	1.29	0.00	-	15	30	54.69%
M240510P00020500	2024-04-24 12:17PM EDT	20.50	1.70	1.60	1.74	0.00	-	-	6	57.81%
M240510P00024000	2024-04-23 9:30AM EDT	24.00	5.15	4.45	5.10	0.00	-	1	0	107.42%