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
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00013000 | 2024-03-28 10:41AM EDT | 2024-05-17 | 7.65 | 5.65 | 7.05 | 0.00 | - | 6 | 2,168 | 130.27% |
| M240621C00013000 | 2024-03-12 3:24PM EDT | 2024-06-21 | 8.15 | 7.10 | 8.30 | 0.00 | - | 5 | 2,078 | 159.86% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 2024-08-16 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 148.44% |
| M250117C00013000 | 2024-04-15 11:06AM EDT | 2025-01-17 | 6.60 | 5.20 | 8.80 | 0.00 | - | 12 | 2,477 | 57.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 2024-05-10 | 0.18 | 0.00 | 2.14 | 0.00 | - | - | 1 | 239.45% |
| M240517P00013000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 149 | 2,064 | 74.22% |
| M240621P00013000 | 2024-04-23 11:07AM EDT | 2024-06-21 | 0.14 | 0.09 | 0.43 | -0.08 | -36.36% | 12 | 1,315 | 77.34% |
| M240816P00013000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 0.33 | 0.26 | 1.44 | 0.00 | - | 1 | 152 | 83.40% |
| M241115P00013000 | 2024-04-23 3:16PM EDT | 2024-11-15 | 0.52 | 0.48 | 0.71 | -0.02 | -3.70% | 10 | 118 | 54.20% |
| M250117P00013000 | 2024-04-23 1:37PM EDT | 2025-01-17 | 0.65 | 0.56 | 0.80 | -0.10 | -13.33% | 30 | 7,130 | 53.17% |
© 2024 Yahoo. All rights reserved.