M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:13.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230609C00013000 | 2023-06-08 10:20AM EDT | 2023-06-09 | 2.80 | 2.96 | 3.15 | -0.49 | -14.89% | 50 | 503 | 237.50% |
| M230616C00013000 | 2023-06-08 2:03PM EDT | 2023-06-16 | 2.98 | 2.95 | 3.05 | -0.24 | -7.45% | 93 | 721 | 81.25% |
| M230623C00013000 | 2023-06-07 10:44AM EDT | 2023-06-23 | 3.01 | 3.00 | 3.10 | 0.00 | - | 3 | 76 | 59.38% |
| M230630C00013000 | 2023-06-05 2:32PM EDT | 2023-06-30 | 2.04 | 2.92 | 3.20 | 0.00 | - | 6 | 10 | 52.34% |
| M230707C00013000 | 2023-06-07 10:10AM EDT | 2023-07-07 | 3.25 | 2.95 | 3.20 | 0.00 | - | 1 | 49 | 66.41% |
| M230721C00013000 | 2023-06-07 10:06AM EDT | 2023-07-21 | 3.25 | 3.05 | 3.15 | 0.00 | - | 7 | 539 | 49.61% |
| M230818C00013000 | 2023-06-06 1:20PM EDT | 2023-08-18 | 3.12 | 3.30 | 3.40 | 0.00 | - | 3 | 219 | 52.34% |
| M231117C00013000 | 2023-06-02 1:25PM EDT | 2023-11-17 | 3.36 | 3.85 | 3.95 | 0.00 | - | 35 | 599 | 53.52% |
| M231215C00013000 | 2023-06-07 11:42AM EDT | 2023-12-15 | 4.15 | 4.00 | 4.10 | 0.00 | - | 4 | 1,316 | 53.71% |
| M240119C00013000 | 2023-06-08 10:38AM EDT | 2024-01-19 | 3.90 | 4.10 | 4.25 | -0.46 | -10.55% | 11 | 590 | 52.59% |
| M250117C00013000 | 2023-06-08 1:59PM EDT | 2025-01-17 | 5.35 | 5.25 | 5.50 | +0.19 | +3.68% | 2 | 352 | 50.93% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230609P00013000 | 2023-06-08 12:43PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 727 | 175.00% |
| M230616P00013000 | 2023-06-08 11:08AM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 4 | 4,803 | 78.91% |
| M230623P00013000 | 2023-06-07 3:22PM EDT | 2023-06-23 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 120 | 61.72% |
| M230630P00013000 | 2023-06-07 11:59AM EDT | 2023-06-30 | 0.08 | 0.05 | 0.07 | 0.00 | - | 9 | 120 | 57.03% |
| M230707P00013000 | 2023-06-07 10:16AM EDT | 2023-07-07 | 0.09 | 0.06 | 0.09 | 0.00 | - | 10 | 17 | 52.34% |
| M230714P00013000 | 2023-06-06 1:53PM EDT | 2023-07-14 | 0.15 | 0.10 | 0.13 | 0.00 | - | 2 | 31 | 52.34% |
| M230721P00013000 | 2023-06-08 11:01AM EDT | 2023-07-21 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 2 | 656 | 52.73% |
| M230818P00013000 | 2023-06-08 2:29PM EDT | 2023-08-18 | 0.34 | 0.33 | 0.37 | +0.02 | +6.25% | 1 | 3,811 | 53.52% |
| M231117P00013000 | 2023-06-07 2:14PM EDT | 2023-11-17 | 0.88 | 0.88 | 0.92 | 0.00 | - | 86 | 1,405 | 54.15% |
| M231215P00013000 | 2023-06-07 3:14PM EDT | 2023-12-15 | 1.04 | 1.04 | 1.08 | 0.00 | - | 8 | 431 | 54.59% |
| M240119P00013000 | 2023-06-08 11:41AM EDT | 2024-01-19 | 1.25 | 1.15 | 1.20 | +0.07 | +5.93% | 20 | 15,180 | 53.13% |
| M250117P00013000 | 2023-06-08 12:32PM EDT | 2025-01-17 | 2.47 | 2.35 | 2.47 | +0.11 | +4.66% | 2 | 751 | 51.81% |
© 2023 Yahoo. All rights reserved.