Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00017000 | 2024-04-22 12:47PM EDT | 2024-04-26 | 2.18 | 2.01 | 2.13 | +0.34 | +18.48% | 19 | 27 | 50.00% |
| M240503C00017000 | 2024-04-22 10:49AM EDT | 2024-05-03 | 1.82 | 1.59 | 2.23 | 0.00 | - | 8 | 56 | 65.23% |
| M240510C00017000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 2.35 | 1.71 | 2.58 | +0.22 | +10.33% | 19 | 10 | 81.25% |
| M240517C00017000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 2.05 | 2.18 | 2.58 | 0.00 | - | 1 | 917 | 55.08% |
| M240524C00017000 | 2024-04-08 3:05PM EDT | 2024-05-24 | 3.35 | 1.75 | 3.35 | 0.00 | - | 2 | 1 | 59.18% |
| M240621C00017000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 2.70 | 2.50 | 3.25 | 0.00 | - | 1 | 1,829 | 56.40% |
| M240816C00017000 | 2024-04-23 12:45PM EDT | 2024-08-16 | 3.25 | 3.05 | 3.35 | +0.25 | +8.33% | 10 | 75 | 53.56% |
| M240920C00017000 | 2024-04-17 2:20PM EDT | 2024-09-20 | 3.42 | 3.40 | 3.55 | 0.00 | - | 2 | 25 | 51.64% |
| M241115C00017000 | 2024-04-22 9:44AM EDT | 2024-11-15 | 3.60 | 3.55 | 4.05 | 0.00 | - | 102 | 129 | 53.96% |
| M250117C00017000 | 2024-04-23 12:45PM EDT | 2025-01-17 | 3.85 | 3.75 | 3.95 | 0.00 | - | 11 | 1,615 | 45.53% |
| M260116C00017000 | 2024-04-23 9:56AM EDT | 2026-01-16 | 4.25 | 4.35 | 5.55 | -0.30 | -6.59% | 6 | 327 | 47.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00017000 | 2024-04-23 12:58PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 124 | 331 | 59.38% |
| M240503P00017000 | 2024-04-23 11:09AM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 9 | 936 | 51.17% |
| M240510P00017000 | 2024-04-22 2:49PM EDT | 2024-05-10 | 0.26 | 0.14 | 0.20 | 0.00 | - | 26 | 66 | 51.37% |
| M240517P00017000 | 2024-04-23 12:13PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.37 | -0.05 | -13.51% | 29 | 21,539 | 56.25% |
| M240524P00017000 | 2024-04-22 10:31AM EDT | 2024-05-24 | 0.50 | 0.29 | 1.41 | 0.00 | - | 32 | 34 | 79.39% |
| M240621P00017000 | 2024-04-23 12:32PM EDT | 2024-06-21 | 0.91 | 0.75 | 1.09 | +0.01 | +1.11% | 22 | 4,393 | 60.69% |
| M240816P00017000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 0.43 | 1.04 | 1.33 | -0.89 | -67.42% | 3 | 4,830 | 50.88% |
| M240920P00017000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 1.37 | 1.31 | 1.42 | 0.00 | - | 1 | 21 | 50.15% |
| M241115P00017000 | 2024-04-09 1:42PM EDT | 2024-11-15 | 1.44 | 1.48 | 1.65 | 0.00 | - | 20 | 24 | 47.39% |
| M250117P00017000 | 2024-04-23 11:37AM EDT | 2025-01-17 | 1.75 | 1.68 | 1.80 | -0.15 | -7.89% | 22 | 5,939 | 44.09% |
| M260116P00017000 | 2024-04-12 3:17PM EDT | 2026-01-16 | 2.35 | 2.08 | 3.95 | 0.00 | - | 24 | 302 | 52.95% |
© 2024 Yahoo. All rights reserved.