Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00024000 | 2024-04-11 10:04AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 225.00% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 2024-05-03 | 0.75 | 0.00 | 2.00 | 0.00 | - | 7 | 9 | 244.34% |
| M240510C00024000 | 2024-04-19 12:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.14 | 0.00 | - | 165 | 46 | 183.98% |
| M240517C00024000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | +0.14 | +233.33% | 2 | 2,546 | 62.11% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 2024-05-24 | 0.34 | 0.00 | 2.17 | 0.00 | - | - | 10 | 133.11% |
| M240621C00024000 | 2024-04-25 3:05PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.23 | -0.05 | -21.74% | 1 | 17,675 | 52.15% |
| M240816C00024000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 0.44 | 0.25 | 0.40 | 0.00 | - | 1 | 4,212 | 45.80% |
| M240920C00024000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 0.74 | 0.36 | 1.00 | 0.00 | - | 17 | 52 | 56.79% |
| M241115C00024000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 0.69 | 0.48 | 0.76 | 0.00 | - | 22 | 45 | 43.07% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00024000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 5.15 | 4.80 | 6.05 | 0.00 | - | 1 | 1 | 125.78% |
| M240517P00024000 | 2024-04-18 1:26PM EDT | 2024-05-17 | 5.05 | 4.70 | 6.30 | 0.00 | - | 1 | 21 | 123.44% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 2024-06-21 | 4.60 | 5.75 | 5.90 | 0.00 | - | 161 | 392 | 50.78% |
| M240816P00024000 | 2024-04-11 9:48AM EDT | 2024-08-16 | 4.70 | 5.45 | 6.15 | 0.00 | - | 6 | 27 | 49.41% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 4.58 | 5.90 | 6.15 | 0.00 | - | - | 90 | 43.21% |
| M241115P00024000 | 2024-04-08 1:04PM EDT | 2024-11-15 | 5.20 | 6.00 | 6.25 | 0.00 | - | 1 | 59 | 39.31% |
© 2024 Yahoo. All rights reserved.