Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:24.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210C00024000 | 2023-02-03 3:38PM EST | 2023-02-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| M230217C00024000 | 2023-02-03 3:59PM EST | 2023-02-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| M230224C00024000 | 2023-02-03 9:52AM EST | 2023-02-24 | 1.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| M230303C00024000 | 2023-02-03 1:52PM EST | 2023-03-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| M230310C00024000 | 2023-02-03 11:20AM EST | 2023-03-10 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M230317C00024000 | 2023-02-03 3:50PM EST | 2023-03-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10,787 | 0 | 0.00% |
| M230324C00024000 | 2023-02-03 12:29PM EST | 2023-03-24 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230519C00024000 | 2023-02-02 2:11PM EST | 2023-05-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| M230616C00024000 | 2023-02-01 1:45PM EST | 2023-06-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230818C00024000 | 2023-01-30 12:46PM EST | 2023-08-18 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210P00024000 | 2023-02-03 3:32PM EST | 2023-02-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,933 | 0 | 6.25% |
| M230217P00024000 | 2023-02-03 3:40PM EST | 2023-02-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| M230224P00024000 | 2023-02-03 3:48PM EST | 2023-02-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| M230303P00024000 | 2023-02-03 3:40PM EST | 2023-03-03 | 1.17 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| M230310P00024000 | 2023-02-03 3:37PM EST | 2023-03-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| M230317P00024000 | 2023-02-03 3:56PM EST | 2023-03-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| M230324P00024000 | 2023-02-03 12:01PM EST | 2023-03-24 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| M230519P00024000 | 2023-02-03 11:21AM EST | 2023-05-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| M230616P00024000 | 2023-02-03 3:55PM EST | 2023-06-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| M230818P00024000 | 2023-02-02 11:41AM EST | 2023-08-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
