Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:14.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00014000 | 2024-04-15 12:24PM EDT | 2024-04-26 | 4.90 | 4.35 | 4.50 | 0.00 | - | - | 6 | 207.81% |
| M240517C00014000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 5.10 | 4.45 | 4.65 | 0.00 | - | 1 | 708 | 73.05% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 5.20 | 4.60 | 5.00 | 0.00 | - | 5 | 235 | 67.19% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 6.25 | 4.85 | 5.60 | 0.00 | - | 1 | 9 | 65.63% |
| M241115C00014000 | 2024-03-11 10:21AM EDT | 2024-11-15 | 7.75 | 6.40 | 6.55 | 0.00 | - | 10 | 12 | 80.76% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00014000 | 2024-04-17 10:28AM EDT | 2024-05-10 | 0.58 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 147.66% |
| M240517P00014000 | 2024-04-25 2:11PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.14 | +0.02 | +40.00% | 200 | 859 | 75.00% |
| M240524P00014000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.24 | 0.00 | - | 1 | 35 | 70.90% |
| M240531P00014000 | 2024-04-12 11:58AM EDT | 2024-05-31 | 0.30 | 0.05 | 0.24 | 0.00 | - | 1 | 1 | 65.63% |
| M240621P00014000 | 2024-04-24 12:03PM EDT | 2024-06-21 | 0.26 | 0.21 | 0.34 | 0.00 | - | 19 | 4,401 | 63.09% |
| M240816P00014000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 0.45 | 0.44 | 0.58 | 0.00 | - | 30 | 80 | 55.76% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.68 | 0.00 | - | 3 | 3 | 53.37% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 2024-11-15 | 0.91 | 0.75 | 0.94 | 0.00 | - | 30 | 20 | 51.32% |
© 2024 Yahoo. All rights reserved.