Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00023000 | 2024-04-22 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 118.75% |
| M240503C00023000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 121 | 206.25% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 2024-05-10 | 0.03 | 0.00 | 1.99 | 0.00 | - | 6 | 11 | 149.71% |
| M240517C00023000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 10 | 5,304 | 54.10% |
| M240524C00023000 | 2024-04-19 3:02PM EDT | 2024-05-24 | 0.16 | 0.00 | 2.23 | 0.00 | - | 1 | 2 | 115.63% |
| M240531C00023000 | 2024-04-23 12:12PM EDT | 2024-05-31 | 0.20 | 0.02 | 2.08 | 0.00 | - | 2 | 4 | 101.07% |
| M240621C00023000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.39 | -0.06 | -14.29% | 31 | 3,806 | 52.34% |
| M240816C00023000 | 2024-04-24 11:00AM EDT | 2024-08-16 | 0.58 | 0.54 | 0.66 | -0.10 | -14.71% | 1 | 1,391 | 46.58% |
| M240920C00023000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 0.85 | 0.66 | 0.87 | 0.00 | - | 1 | 515 | 46.05% |
| M241115C00023000 | 2024-04-22 10:29AM EDT | 2024-11-15 | 0.91 | 0.80 | 1.09 | 0.00 | - | 50 | 158 | 43.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00023000 | 2024-04-08 10:25AM EDT | 2024-05-17 | 4.30 | 2.36 | 4.70 | 0.00 | - | 1 | 9 | 87.70% |
| M240621P00023000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 4.50 | 2.71 | 4.65 | 0.00 | - | 7 | 204 | 52.83% |
| M240816P00023000 | 2024-04-18 11:41AM EDT | 2024-08-16 | 4.65 | 3.75 | 4.85 | 0.00 | - | 103 | 171 | 44.24% |
| M241115P00023000 | 2024-04-08 2:55PM EDT | 2024-11-15 | 4.55 | 4.90 | 5.15 | 0.00 | - | 1 | 1 | 39.50% |
© 2024 Yahoo. All rights reserved.