Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00020000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.50 | 0.46 | 0.50 | -0.06 | -10.71% | 1,284 | 5,544 | 70.31% |
| M240531C00020000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.76 | 0.74 | 0.81 | -0.04 | -5.00% | 111 | 571 | 56.84% |
| M240607C00020000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 0.94 | 0.79 | 0.96 | -0.13 | -12.15% | 55 | 213 | 53.71% |
| M240614C00020000 | 2024-05-22 2:46PM EDT | 2024-06-14 | 1.11 | 0.83 | 1.67 | +0.51 | +85.00% | 25 | 353 | 59.28% |
| M240621C00020000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 1.24 | 1.07 | 1.45 | +0.01 | +0.81% | 716 | 8,882 | 52.34% |
| M240628C00020000 | 2024-05-21 3:21PM EDT | 2024-06-28 | 1.45 | 1.02 | 1.59 | +0.42 | +40.78% | 1 | 32 | 60.11% |
| M240719C00020000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 1.55 | 1.45 | 1.64 | +0.43 | +38.39% | 28 | 174 | 49.61% |
| M240816C00020000 | 2024-05-21 1:35PM EDT | 2024-08-16 | 1.37 | 1.49 | 2.02 | 0.00 | - | 234 | 3,269 | 50.59% |
| M240920C00020000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 2.10 | 1.28 | 2.13 | +0.10 | +5.00% | 3 | 244 | 45.02% |
| M241115C00020000 | 2024-05-22 1:27PM EDT | 2024-11-15 | 2.41 | 1.59 | 2.46 | +0.33 | +15.87% | 21 | 164 | 43.21% |
| M250117C00020000 | 2024-05-22 1:48PM EDT | 2025-01-17 | 2.65 | 2.48 | 2.79 | +0.06 | +2.32% | 18 | 4,402 | 42.26% |
| M260116C00020000 | 2024-05-22 11:04AM EDT | 2026-01-16 | 3.50 | 2.02 | 3.65 | +0.43 | +14.01% | 100 | 818 | 35.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00020000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.39 | -0.11 | -23.40% | 496 | 319 | 72.27% |
| M240531P00020000 | 2024-05-22 1:49PM EDT | 2024-05-31 | 0.64 | 0.60 | 0.65 | -0.12 | -15.79% | 116 | 16 | 54.39% |
| M240607P00020000 | 2024-05-22 3:16PM EDT | 2024-06-07 | 0.80 | 0.71 | 0.84 | -0.04 | -4.76% | 47 | 7 | 53.71% |
| M240614P00020000 | 2024-05-22 1:21PM EDT | 2024-06-14 | 0.93 | 0.92 | 1.18 | -1.02 | -52.31% | 4 | 7 | 55.27% |
| M240621P00020000 | 2024-05-22 3:15PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.40 | -0.30 | -21.43% | 181 | 1,654 | 54.98% |
| M240816P00020000 | 2024-05-20 12:39PM EDT | 2024-08-16 | 2.10 | 1.41 | 1.69 | 0.00 | - | 65 | 796 | 45.12% |
| M240920P00020000 | 2024-05-21 2:20PM EDT | 2024-09-20 | 2.30 | 1.78 | 1.98 | 0.00 | - | 7 | 3,080 | 44.39% |
| M241115P00020000 | 2024-05-22 2:37PM EDT | 2024-11-15 | 2.15 | 1.24 | 2.26 | -0.71 | -24.83% | 29 | 127 | 41.77% |
| M250117P00020000 | 2024-05-22 12:48PM EDT | 2025-01-17 | 2.33 | 2.30 | 2.57 | -0.14 | -5.67% | 24 | 5,911 | 40.72% |
| M260116P00020000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 3.85 | 1.80 | 5.55 | 0.00 | - | 52 | 320 | 55.69% |
© 2024 Yahoo. All rights reserved.