Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:16.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00016000 | 2024-04-08 10:30AM EDT | 2024-04-19 | 3.00 | 2.93 | 3.10 | 0.00 | - | 30 | 813 | 171.88% |
| M240426C00016000 | 2024-03-25 10:47AM EDT | 2024-04-26 | 5.00 | 2.31 | 3.10 | 0.00 | - | 1 | 4 | 60.94% |
| M240517C00016000 | 2024-04-12 1:10PM EDT | 2024-05-17 | 3.60 | 3.25 | 3.50 | 0.00 | - | 3 | 6,397 | 65.33% |
| M240621C00016000 | 2024-04-18 9:38AM EDT | 2024-06-21 | 3.72 | 1.91 | 4.65 | 0.00 | - | 2 | 389 | 98.05% |
| M240816C00016000 | 2024-04-17 10:39AM EDT | 2024-08-16 | 4.00 | 3.80 | 4.10 | 0.00 | - | 29 | 327 | 51.37% |
| M240920C00016000 | 2024-04-17 3:48PM EDT | 2024-09-20 | 4.25 | 4.00 | 4.30 | 0.00 | - | 20 | 22 | 50.44% |
| M241115C00016000 | 2024-04-09 11:31AM EDT | 2024-11-15 | 4.69 | 3.90 | 5.60 | 0.00 | - | 1 | 54 | 56.10% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00016000 | 2024-04-11 12:33PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,173 | 171.88% |
| M240426P00016000 | 2024-04-16 12:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 50 | 136.91% |
| M240503P00016000 | 2024-04-10 2:43PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.09 | 0.00 | - | 1 | 21 | 60.16% |
| M240510P00016000 | 2024-04-18 11:25AM EDT | 2024-05-10 | 0.18 | 0.12 | 0.19 | 0.00 | - | 5 | 9 | 61.13% |
| M240517P00016000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 0.24 | 0.21 | 0.32 | 0.00 | - | 20 | 12,144 | 63.28% |
| M240524P00016000 | 2024-04-18 1:10PM EDT | 2024-05-24 | 0.34 | 0.21 | 2.51 | 0.00 | - | 2 | 5 | 120.12% |
| M240621P00016000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 0.66 | 0.30 | 0.72 | -0.03 | -4.35% | 1 | 9,615 | 54.88% |
| M240816P00016000 | 2024-04-05 12:42PM EDT | 2024-08-16 | 0.95 | 0.83 | 1.02 | 0.00 | - | 1 | 2,070 | 53.17% |
| M240920P00016000 | 2024-04-15 12:23PM EDT | 2024-09-20 | 1.01 | 1.05 | 1.27 | 0.00 | - | 15 | 17 | 52.88% |
| M241115P00016000 | 2024-04-04 3:14PM EDT | 2024-11-15 | 1.45 | 1.18 | 1.51 | 0.00 | - | 2 | 50 | 52.83% |
© 2024 Yahoo. All rights reserved.