Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00015000 | 2024-03-11 1:15PM EDT | 2024-04-26 | 5.81 | 4.10 | 6.95 | 0.00 | - | 1 | 0 | 742.19% |
| M240517C00015000 | 2024-04-18 10:07AM EDT | 2024-05-17 | 4.12 | 2.73 | 3.70 | 0.00 | - | 2 | 798 | 86.52% |
| M240621C00015000 | 2024-04-16 3:20PM EDT | 2024-06-21 | 4.50 | 3.40 | 4.15 | 0.00 | - | 1 | 2,902 | 58.69% |
| M240816C00015000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 4.70 | 4.00 | 4.30 | 0.00 | - | 1 | 386 | 55.42% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 2024-09-20 | 5.15 | 4.20 | 5.15 | 0.00 | - | 1 | 10 | 63.33% |
| M241115C00015000 | 2024-04-11 2:04PM EDT | 2024-11-15 | 5.70 | 4.35 | 4.80 | 0.00 | - | - | 1 | 51.61% |
| M250117C00015000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 4.64 | 4.40 | 5.00 | 0.00 | - | 1 | 4,134 | 53.76% |
| M260116C00015000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 5.45 | 4.10 | 5.45 | 0.00 | - | 1 | 340 | 40.77% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00015000 | 2024-04-05 3:45PM EDT | 2024-04-26 | 0.36 | 0.00 | 0.01 | 0.00 | - | 50 | 25 | 118.75% |
| M240503P00015000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 143.36% |
| M240510P00015000 | 2024-04-23 11:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 121 | 132.62% |
| M240517P00015000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.18 | 0.00 | - | 11 | 5,148 | 62.31% |
| M240524P00015000 | 2024-04-11 10:45AM EDT | 2024-05-24 | 0.37 | 0.09 | 0.50 | 0.00 | - | - | 1 | 71.88% |
| M240621P00015000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 0.48 | 0.40 | 0.55 | +0.08 | +20.00% | 3 | 6,034 | 62.01% |
| M240816P00015000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 0.72 | 0.65 | 0.81 | +0.10 | +16.13% | 1 | 521 | 53.37% |
| M240920P00015000 | 2024-04-23 12:40PM EDT | 2024-09-20 | 0.77 | 0.84 | 1.49 | 0.00 | - | 2 | 4,559 | 59.18% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 2024-11-15 | 1.15 | 0.99 | 1.22 | 0.00 | - | 35 | 58 | 51.76% |
| M250117P00015000 | 2024-04-23 2:10PM EDT | 2025-01-17 | 1.25 | 1.14 | 1.55 | +0.17 | +15.74% | 20 | 15,892 | 51.95% |
| M260116P00015000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 1.74 | 1.67 | 2.50 | 0.00 | - | 7 | 722 | 46.02% |
© 2024 Yahoo. All rights reserved.