Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EST. Market open.
Strike:13.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208C00013000 | 2023-12-07 10:02AM EST | 2023-12-08 | 3.60 | 4.20 | 4.35 | 0.00 | - | 1 | 101 | 50.00% |
| M231215C00013000 | 2023-12-07 3:39PM EST | 2023-12-15 | 3.96 | 4.20 | 4.35 | 0.00 | - | 13 | 6,614 | 50.00% |
| M231222C00013000 | 2023-12-06 11:12AM EST | 2023-12-22 | 3.70 | 4.20 | 4.35 | 0.00 | - | 1 | 207 | 91.41% |
| M231229C00013000 | 2023-12-04 2:47PM EST | 2023-12-29 | 4.40 | 4.25 | 4.40 | 0.00 | - | 101 | 167 | 69.53% |
| M240105C00013000 | 2023-12-06 3:45PM EST | 2024-01-05 | 3.40 | 4.25 | 4.60 | 0.00 | - | 1 | 8 | 77.73% |
| M240119C00013000 | 2023-12-08 10:31AM EST | 2024-01-19 | 4.40 | 4.25 | 4.40 | +0.35 | +8.64% | 1 | 4,259 | 60.94% |
| M240216C00013000 | 2023-12-07 11:18AM EST | 2024-02-16 | 4.35 | 4.45 | 4.55 | +0.37 | +9.30% | 2 | 807 | 55.76% |
| M240517C00013000 | 2023-12-07 3:59PM EST | 2024-05-17 | 4.75 | 4.90 | 5.00 | 0.00 | - | 1 | 2,211 | 54.74% |
| M240621C00013000 | 2023-12-07 9:39AM EST | 2024-06-21 | 5.05 | 5.10 | 5.20 | +0.60 | +13.48% | 2 | 2,063 | 55.71% |
| M250117C00013000 | 2023-12-07 3:53PM EST | 2025-01-17 | 5.70 | 5.90 | 6.05 | 0.00 | - | 13 | 2,976 | 54.74% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208P00013000 | 2023-12-04 10:07AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 825 | 225.00% |
| M231215P00013000 | 2023-12-08 10:02AM EST | 2023-12-15 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 138 | 6,222 | 101.56% |
| M231222P00013000 | 2023-12-08 9:52AM EST | 2023-12-22 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 3 | 83 | 83.98% |
| M231229P00013000 | 2023-12-08 9:34AM EST | 2023-12-29 | 0.08 | 0.01 | 0.08 | +0.02 | +33.33% | 1 | 342 | 67.97% |
| M240105P00013000 | 2023-12-01 11:21AM EST | 2024-01-05 | 0.07 | 0.06 | 0.09 | 0.00 | - | 34 | 40 | 65.63% |
| M240112P00013000 | 2023-12-05 11:20AM EST | 2024-01-12 | 0.10 | 0.08 | 0.11 | 0.00 | - | - | 5 | 62.31% |
| M240119P00013000 | 2023-12-07 3:36PM EST | 2024-01-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 154 | 12,572 | 61.52% |
| M240216P00013000 | 2023-12-07 3:35PM EST | 2024-02-16 | 0.27 | 0.22 | 0.26 | 0.00 | - | 13 | 933 | 56.84% |
| M240517P00013000 | 2023-12-05 3:25PM EST | 2024-05-17 | 0.75 | 0.67 | 0.72 | 0.00 | - | 1 | 858 | 55.47% |
| M240621P00013000 | 2023-12-07 3:36PM EST | 2024-06-21 | 0.92 | 0.87 | 0.91 | -0.06 | -6.12% | 9 | 1,165 | 56.20% |
| M250117P00013000 | 2023-12-07 3:31PM EST | 2025-01-17 | 1.72 | 1.62 | 1.82 | 0.00 | - | 1 | 7,123 | 55.13% |
© 2023 Yahoo. All rights reserved.