Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230217C00010000 | 2023-01-11 9:58AM EST | 2023-02-17 | 11.30 | 14.40 | 14.55 | 0.00 | - | 5 | 8 | 190.63% |
| M230317C00010000 | 2023-01-18 9:39AM EST | 2023-03-17 | 13.35 | 14.45 | 14.60 | 0.00 | - | 5 | 30 | 134.38% |
| M230519C00010000 | 2023-02-01 9:35AM EST | 2023-05-19 | 12.60 | 14.45 | 14.65 | 0.00 | - | 10 | 37 | 89.45% |
| M230616C00010000 | 2023-01-11 1:07PM EST | 2023-06-16 | 12.25 | 14.40 | 14.65 | 0.00 | - | 2 | 17 | 75.39% |
| M240119C00010000 | 2023-01-26 2:26PM EST | 2024-01-19 | 13.66 | 14.60 | 14.90 | 0.00 | - | 1 | 122 | 62.11% |
| M250117C00010000 | 2023-01-18 12:18PM EST | 2025-01-17 | 13.96 | 14.80 | 15.35 | 0.00 | - | 2 | 47 | 53.03% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230217P00010000 | 2022-12-13 3:59PM EST | 2023-02-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 14 | 308 | 206.25% |
| M230317P00010000 | 2023-02-02 2:37PM EST | 2023-03-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 50.00% |
| M230519P00010000 | 2023-01-26 9:30AM EST | 2023-05-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 25 | 55 | 75.78% |
| M230616P00010000 | 2023-02-02 2:38PM EST | 2023-06-16 | 0.09 | 0.00 | 0.13 | 0.00 | - | 5 | 168 | 75.39% |
| M240119P00010000 | 2023-02-03 1:51PM EST | 2024-01-19 | 0.33 | 0.25 | 0.35 | +0.02 | +6.45% | 1 | 785 | 62.70% |
| M250117P00010000 | 2023-02-03 10:59AM EST | 2025-01-17 | 0.77 | 0.71 | 0.81 | 0.00 | - | 7 | 329 | 56.59% |
© 2023 Yahoo. All rights reserved.
