Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:13.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230217C00013000 | 2022-11-15 2:11PM EST | 2023-02-17 | 8.65 | 8.15 | 8.25 | 0.00 | - | 2 | 3 | 0.00% |
| M230317C00013000 | 2023-01-23 2:46PM EST | 2023-03-17 | 10.37 | 10.00 | 10.25 | 0.00 | - | 10 | 31 | 80.86% |
| M230519C00013000 | 2022-11-25 12:11PM EST | 2023-05-19 | 11.16 | 7.80 | 8.00 | 0.00 | - | 4 | 4 | 0.00% |
| M230616C00013000 | 2022-09-27 2:15PM EST | 2023-06-16 | 4.70 | 8.95 | 9.10 | 0.00 | - | 10 | 23 | 0.00% |
| M240119C00013000 | 2023-01-11 10:09AM EST | 2024-01-19 | 9.67 | 10.75 | 10.95 | 0.00 | - | 5 | 109 | 57.23% |
| M250117C00013000 | 2022-12-15 9:44AM EST | 2025-01-17 | 10.50 | 11.55 | 12.20 | 0.00 | - | 1 | 25 | 56.37% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210P00013000 | 2023-01-19 11:21AM EST | 2023-02-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 142.19% |
| M230217P00013000 | 2023-01-26 9:39AM EST | 2023-02-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 782 | 112.50% |
| M230317P00013000 | 2023-01-26 1:13PM EST | 2023-03-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 647 | 74.22% |
| M230519P00013000 | 2023-01-26 11:10AM EST | 2023-05-19 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 119 | 63.09% |
| M230616P00013000 | 2023-01-25 3:22PM EST | 2023-06-16 | 0.22 | 0.11 | 0.24 | 0.00 | - | 1 | 2,701 | 60.94% |
| M230818P00013000 | 2023-01-27 3:40PM EST | 2023-08-18 | 0.30 | 0.28 | 0.35 | -0.04 | -11.76% | 30 | 183 | 58.20% |
| M240119P00013000 | 2023-01-27 1:06PM EST | 2024-01-19 | 0.71 | 0.65 | 0.74 | 0.00 | - | 3 | 12,736 | 55.32% |
| M250117P00013000 | 2023-01-27 10:49AM EST | 2025-01-17 | 1.44 | 1.39 | 1.56 | -0.10 | -6.49% | 6 | 192 | 51.69% |
© 2023 Yahoo. All rights reserved.
