Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00022000 | 2024-04-23 1:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| M240503C00022000 | 2024-04-25 10:00AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| M240510C00022000 | 2024-04-25 2:03PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| M240517C00022000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| M240524C00022000 | 2024-04-25 2:12PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240531C00022000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| M240621C00022000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| M240816C00022000 | 2024-04-25 10:41AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240920C00022000 | 2024-04-23 1:22PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M241115C00022000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M250117C00022000 | 2024-04-25 3:17PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| M260116C00022000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00022000 | 2024-04-09 12:11PM EDT | 2024-04-26 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00022000 | 2024-04-11 2:46PM EDT | 2024-05-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 2024-05-24 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240621P00022000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| M240816P00022000 | 2024-04-24 3:15PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M241115P00022000 | 2024-04-08 12:38PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M250117P00022000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M260116P00022000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.