Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00021000 | 2024-05-07 1:01PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 74 | 1,310 | 53.52% |
| M240517C00021000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.21 | -0.01 | -4.17% | 304 | 17,866 | 52.54% |
| M240524C00021000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 0.53 | 0.45 | 0.58 | +0.26 | +96.30% | 72 | 91 | 63.87% |
| M240531C00021000 | 2024-05-07 2:02PM EDT | 2024-05-31 | 0.57 | 0.38 | 0.67 | 0.00 | - | 42 | 96 | 54.69% |
| M240607C00021000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 0.70 | 0.47 | 0.73 | -0.06 | -7.89% | 237 | 191 | 52.05% |
| M240614C00021000 | 2024-05-07 2:12PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.89 | -0.35 | -42.68% | 2 | 3 | 59.38% |
| M240621C00021000 | 2024-05-07 12:04PM EDT | 2024-06-21 | 0.88 | 0.82 | 0.91 | -0.02 | -2.22% | 7 | 6,863 | 53.71% |
| M240816C00021000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 1.32 | 0.98 | 1.55 | 0.00 | - | 22 | 2,153 | 53.27% |
| M240920C00021000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 1.35 | 1.39 | 1.51 | -0.22 | -14.01% | 1 | 266 | 45.12% |
| M241115C00021000 | 2024-05-07 12:04PM EDT | 2024-11-15 | 1.74 | 1.63 | 1.83 | 0.00 | - | 2 | 23 | 43.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00021000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 1.51 | 1.54 | 1.72 | 0.00 | - | 1 | 2 | 50.00% |
| M240517P00021000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 1.68 | 1.61 | 1.87 | -0.07 | -4.00% | 5 | 453 | 59.96% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 2.29 | 1.30 | 2.12 | 0.00 | - | - | 1 | 64.16% |
| M240531P00021000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 2.96 | 1.98 | 2.18 | 0.00 | - | - | 1 | 52.25% |
| M240621P00021000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 2.39 | 2.40 | 2.51 | -0.07 | -2.85% | 141 | 726 | 53.32% |
| M240816P00021000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 2.80 | 2.00 | 3.80 | 0.00 | - | 4 | 199 | 69.24% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 2024-09-20 | 3.45 | 2.90 | 5.00 | 0.00 | - | 16 | 16 | 62.89% |
| M241115P00021000 | 2024-05-06 10:28AM EDT | 2024-11-15 | 3.20 | 2.47 | 4.25 | 0.00 | - | 3 | 130 | 58.33% |
© 2024 Yahoo. All rights reserved.