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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00013000 | 2024-07-15 9:37AM EDT | 2024-08-16 | 3.63 | 2.93 | 5.60 | 0.00 | - | 4 | 4 | 142.19% |
| M240830C00013000 | 2024-07-18 2:44PM EDT | 2024-08-30 | 3.80 | 2.99 | 4.25 | +0.15 | +4.11% | 1 | 3 | 108.98% |
| M240920C00013000 | 2024-07-17 1:32PM EDT | 2024-09-20 | 4.15 | 3.50 | 5.00 | 0.00 | - | 2 | 5 | 86.13% |
| M241115C00013000 | 2024-07-25 12:42PM EDT | 2024-11-15 | 4.00 | 3.70 | 4.25 | 0.00 | - | 2 | 24 | 60.94% |
| M250117C00013000 | 2024-07-23 11:15AM EDT | 2025-01-17 | 4.30 | 3.80 | 5.30 | 0.00 | - | 302 | 2,634 | 58.11% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00013000 | 2024-07-17 9:31AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.14 | -0.09 | -69.23% | 1 | 253 | 67.58% |
| M240823P00013000 | 2024-07-24 2:08PM EDT | 2024-08-23 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 85.94% |
| M240830P00013000 | 2024-07-22 3:06PM EDT | 2024-08-30 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 55.47% |
| M240920P00013000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.28 | -0.05 | -22.73% | 1 | 651 | 55.47% |
| M241115P00013000 | 2024-07-18 3:54PM EDT | 2024-11-15 | 0.49 | 0.30 | 0.54 | 0.00 | - | 20 | 226 | 55.13% |
| M250117P00013000 | 2024-07-26 11:13AM EDT | 2025-01-17 | 0.61 | 0.58 | 0.69 | -0.07 | -10.29% | 11 | 14,813 | 49.07% |
| M250221P00013000 | 2024-07-24 2:56PM EDT | 2025-02-21 | 0.80 | 0.62 | 0.89 | 0.00 | - | 525 | 706 | 50.54% |
© 2024 Yahoo. All rights reserved.