Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221021C00013000 | 2022-09-28 10:14AM EDT | 2022-10-21 | 3.40 | 2.85 | 2.95 | 0.00 | - | 1 | 11 | 80.86% |
| M221118C00013000 | 2022-09-15 2:10PM EDT | 2022-11-18 | 4.12 | 3.25 | 3.35 | 0.00 | - | 1 | 68 | 79.00% |
| M230120C00013000 | 2022-09-30 10:02AM EDT | 2023-01-20 | 3.99 | 3.70 | 3.85 | +0.19 | +5.00% | 25 | 154 | 69.92% |
| M230317C00013000 | 2022-09-14 10:26AM EDT | 2023-03-17 | 4.93 | 4.10 | 4.25 | 0.00 | - | 20 | 20 | 68.70% |
| M230616C00013000 | 2022-09-27 3:15PM EDT | 2023-06-16 | 4.70 | 4.60 | 4.75 | 0.00 | - | 10 | 23 | 66.80% |
| M240119C00013000 | 2022-09-30 12:00PM EDT | 2024-01-19 | 5.80 | 5.40 | 5.55 | +0.35 | +6.42% | 20 | 114 | 62.79% |
| M250117C00013000 | 2022-09-26 10:04AM EDT | 2025-01-17 | 6.28 | 6.15 | 6.40 | 0.00 | - | 1 | 50 | 57.54% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007P00013000 | 2022-09-30 2:44PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 93 | 312 | 85.94% |
| M221014P00013000 | 2022-09-30 3:55PM EDT | 2022-10-14 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 59 | 92 | 78.52% |
| M221021P00013000 | 2022-09-30 3:49PM EDT | 2022-10-21 | 0.17 | 0.19 | 0.20 | -0.04 | -19.05% | 8 | 1,960 | 76.56% |
| M221028P00013000 | 2022-09-28 3:05PM EDT | 2022-10-28 | 0.18 | 0.25 | 0.28 | 0.00 | - | 1 | 15 | 73.24% |
| M221118P00013000 | 2022-09-30 3:38PM EDT | 2022-11-18 | 0.56 | 0.53 | 0.58 | +0.10 | +21.74% | 4 | 405 | 74.41% |
| M230120P00013000 | 2022-09-30 3:42PM EDT | 2023-01-20 | 1.05 | 1.05 | 1.09 | -0.04 | -3.67% | 16 | 1,290 | 68.65% |
| M230217P00013000 | 2022-09-30 10:37AM EDT | 2023-02-17 | 1.10 | 1.23 | 1.28 | +0.01 | +0.92% | 6 | 628 | 67.38% |
| M230317P00013000 | 2022-09-30 11:57AM EDT | 2023-03-17 | 1.38 | 1.46 | 1.52 | -0.10 | -6.76% | 17 | 100 | 68.31% |
| M230519P00013000 | 2022-09-30 11:41AM EDT | 2023-05-19 | 1.68 | 1.79 | 1.87 | +0.04 | +2.44% | 4 | 21 | 66.55% |
| M230616P00013000 | 2022-09-30 12:32PM EDT | 2023-06-16 | 1.90 | 1.96 | 2.00 | -0.03 | -1.55% | 6 | 3,350 | 66.26% |
| M240119P00013000 | 2022-09-29 3:36PM EDT | 2024-01-19 | 2.70 | 2.65 | 2.80 | 0.00 | - | 507 | 12,886 | 61.45% |
| M250117P00013000 | 2022-09-26 11:12AM EDT | 2025-01-17 | 3.61 | 3.50 | 3.70 | 0.00 | - | 2 | 7 | 57.52% |
© 2022 Yahoo. All rights reserved.
