Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:12.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208C00012000 | 2023-12-04 3:10PM EST | 2023-12-08 | 4.55 | 4.40 | 4.55 | -0.89 | -16.36% | 1 | 108 | 168.75% |
| M231215C00012000 | 2023-12-05 9:32AM EST | 2023-12-15 | 5.05 | 4.40 | 4.60 | -0.41 | -7.51% | 100 | 4,537 | 108.59% |
| M231222C00012000 | 2023-12-04 10:58AM EST | 2023-12-22 | 5.36 | 4.35 | 4.65 | 0.00 | - | 1 | 109 | 83.59% |
| M231229C00012000 | 2023-12-05 9:40AM EST | 2023-12-29 | 4.97 | 4.40 | 4.55 | -0.53 | -9.64% | 1 | 54 | 59.38% |
| M240119C00012000 | 2023-12-05 2:16PM EST | 2024-01-19 | 4.55 | 4.45 | 4.65 | -0.85 | -15.74% | 17 | 4,296 | 60.55% |
| M240216C00012000 | 2023-12-05 3:57PM EST | 2024-02-16 | 4.58 | 4.50 | 4.70 | -1.02 | -18.21% | 3 | 1,354 | 52.93% |
| M240517C00012000 | 2023-12-05 10:12AM EST | 2024-05-17 | 5.30 | 4.95 | 5.05 | -0.50 | -8.62% | 1 | 229 | 54.30% |
| M240621C00012000 | 2023-12-05 10:25AM EST | 2024-06-21 | 5.36 | 5.10 | 5.20 | -0.69 | -11.40% | 2 | 1,127 | 54.49% |
| M260116C00012000 | 2023-12-05 10:46AM EST | 2026-01-16 | 6.70 | 6.50 | 6.75 | +0.76 | +12.79% | 10 | 471 | 51.76% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208P00012000 | 2023-12-05 11:52AM EST | 2023-12-08 | 0.07 | 0.00 | 0.03 | +0.05 | +250.00% | 5 | 230 | 168.75% |
| M231215P00012000 | 2023-12-04 1:01PM EST | 2023-12-15 | 0.10 | 0.00 | 0.09 | +0.01 | +11.11% | 10 | 4,946 | 110.94% |
| M231222P00012000 | 2023-11-27 1:43PM EST | 2023-12-22 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 37 | 147.46% |
| M231229P00012000 | 2023-11-29 2:47PM EST | 2023-12-29 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 124.22% |
| M240105P00012000 | 2023-11-30 12:28PM EST | 2024-01-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 11 | 57.03% |
| M240119P00012000 | 2023-12-05 12:54PM EST | 2024-01-19 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 8 | 5,287 | 58.98% |
| M240216P00012000 | 2023-12-05 12:44PM EST | 2024-02-16 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 55 | 4,114 | 54.30% |
| M240517P00012000 | 2023-12-04 3:35PM EST | 2024-05-17 | 0.52 | 0.52 | 0.54 | +0.10 | +23.81% | 2 | 282 | 53.96% |
| M240621P00012000 | 2023-12-05 2:22PM EST | 2024-06-21 | 0.70 | 0.71 | 0.75 | +0.11 | +18.64% | 152 | 6,096 | 55.86% |
| M260116P00012000 | 2023-12-05 10:30AM EST | 2026-01-16 | 2.00 | 1.77 | 2.23 | +0.09 | +4.71% | 5 | 155 | 50.93% |
© 2023 Yahoo. All rights reserved.