M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:13.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602C00013000 | 2023-05-26 1:58PM EDT | 2023-06-02 | 1.84 | 1.68 | 1.74 | +0.12 | +6.98% | 1 | 18 | 126.56% |
| M230609C00013000 | 2023-05-26 2:08PM EDT | 2023-06-09 | 1.95 | 1.80 | 1.87 | +0.02 | +1.04% | 7 | 7 | 100.20% |
| M230616C00013000 | 2023-05-23 1:04PM EDT | 2023-06-16 | 2.40 | 1.86 | 1.92 | 0.00 | - | 10 | 123 | 85.74% |
| M230721C00013000 | 2023-05-25 10:34AM EDT | 2023-07-21 | 2.20 | 2.06 | 2.12 | 0.00 | - | 35 | 56 | 62.21% |
| M230818C00013000 | 2023-05-25 10:35AM EDT | 2023-08-18 | 2.39 | 2.31 | 2.35 | 0.00 | - | 6 | 66 | 60.64% |
| M231117C00013000 | 2023-05-25 10:35AM EDT | 2023-11-17 | 2.89 | 2.86 | 2.98 | 0.00 | - | 1 | 578 | 58.45% |
| M231215C00013000 | 2023-05-26 3:02PM EDT | 2023-12-15 | 3.12 | 3.00 | 3.10 | +0.12 | +4.00% | 2 | 342 | 57.62% |
| M240119C00013000 | 2023-05-26 10:35AM EDT | 2024-01-19 | 3.25 | 3.10 | 3.25 | +0.15 | +4.84% | 50 | 518 | 56.20% |
| M250117C00013000 | 2023-05-26 3:04PM EDT | 2025-01-17 | 4.35 | 4.15 | 4.40 | +0.07 | +1.64% | 78 | 179 | 51.90% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602P00013000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.36 | 0.35 | 0.37 | -0.17 | -32.08% | 396 | 1,317 | 124.81% |
| M230609P00013000 | 2023-05-26 1:59PM EDT | 2023-06-09 | 0.46 | 0.43 | 0.51 | -0.15 | -24.59% | 91 | 557 | 97.46% |
| M230616P00013000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 0.59 | 0.59 | 0.61 | -0.11 | -15.71% | 147 | 4,584 | 90.14% |
| M230623P00013000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 0.61 | 0.62 | 0.65 | +0.14 | +29.79% | 12 | 101 | 80.27% |
| M230630P00013000 | 2023-05-26 1:32PM EDT | 2023-06-30 | 0.60 | 0.58 | 0.76 | +0.10 | +20.00% | 30 | 37 | 73.83% |
| M230721P00013000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 0.81 | 0.80 | 0.84 | -0.14 | -14.74% | 30 | 220 | 65.82% |
| M230818P00013000 | 2023-05-26 2:17PM EDT | 2023-08-18 | 0.98 | 0.99 | 1.03 | -0.10 | -9.26% | 12 | 3,160 | 61.43% |
| M231117P00013000 | 2023-05-24 9:32AM EDT | 2023-11-17 | 1.23 | 1.52 | 1.66 | 0.00 | - | 30 | 1,005 | 58.74% |
| M231215P00013000 | 2023-05-26 2:45PM EDT | 2023-12-15 | 1.75 | 1.69 | 1.79 | -0.05 | -2.78% | 3 | 411 | 58.40% |
| M240119P00013000 | 2023-05-26 3:38PM EDT | 2024-01-19 | 1.86 | 1.84 | 1.88 | -0.14 | -7.00% | 12 | 15,135 | 56.79% |
| M250117P00013000 | 2023-05-26 2:14PM EDT | 2025-01-17 | 2.99 | 2.98 | 3.20 | +0.05 | +1.70% | 1 | 732 | 54.32% |
© 2023 Yahoo. All rights reserved.