Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00018000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 1.70 | 1.55 | 2.18 | +0.47 | +38.21% | 533 | 230 | 87.89% |
| M240517C00018000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 1.70 | 1.72 | 2.19 | +0.28 | +19.72% | 254 | 2,128 | 69.73% |
| M240621C00018000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.50 | 1.31 | 2.96 | +0.44 | +21.36% | 15 | 1,367 | 77.34% |
| M240816C00018000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 2.76 | 2.76 | 4.80 | +0.58 | +26.61% | 10 | 715 | 74.22% |
| M240920C00018000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 2.95 | 1.86 | 3.75 | +0.55 | +22.92% | 72 | 11 | 63.57% |
| M241115C00018000 | 2024-05-01 10:54AM EDT | 2024-11-15 | 3.10 | 3.20 | 4.95 | +0.59 | +23.51% | 6 | 123 | 59.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00018000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 165 | 556 | 52.34% |
| M240517P00018000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.29 | -0.13 | -32.50% | 278 | 5,724 | 55.66% |
| M240524P00018000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.35 | 0.22 | 0.57 | -0.35 | -50.00% | 30 | 38 | 54.20% |
| M240531P00018000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.55 | 0.26 | 1.29 | -0.97 | -63.82% | 7 | 11 | 67.97% |
| M240607P00018000 | 2024-05-03 12:17PM EDT | 2024-06-07 | 0.90 | 0.00 | 1.35 | +0.07 | +8.43% | 1 | 13 | 56.06% |
| M240621P00018000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.98 | -0.28 | -24.35% | 40 | 8,272 | 56.74% |
| M240816P00018000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 1.20 | 0.73 | 1.33 | -0.41 | -25.47% | 10 | 3,132 | 50.00% |
| M240920P00018000 | 2024-05-01 1:07PM EDT | 2024-09-20 | 1.77 | 0.98 | 1.55 | 0.00 | - | 97 | 223 | 48.29% |
| M241115P00018000 | 2024-05-01 11:10AM EDT | 2024-11-15 | 2.33 | 1.62 | 1.82 | 0.00 | - | 2 | 36 | 45.95% |
© 2024 Yahoo. All rights reserved.