Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00014000 | 2024-04-15 12:24PM EDT | 2024-04-26 | 4.90 | 3.30 | 7.05 | 0.00 | - | - | 6 | 218.36% |
| M240517C00014000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 5.10 | 4.80 | 5.70 | 0.00 | - | 1 | 708 | 97.27% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 5.20 | 3.50 | 5.70 | 0.00 | - | 5 | 235 | 91.02% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 6.25 | 3.85 | 5.65 | 0.00 | - | 1 | 9 | 63.48% |
| M241115C00014000 | 2024-03-11 10:21AM EDT | 2024-11-15 | 7.75 | 6.40 | 6.55 | 0.00 | - | 10 | 12 | 69.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00014000 | 2024-04-17 10:28AM EDT | 2024-05-10 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 203.32% |
| M240517P00014000 | 2024-04-23 11:14AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.17 | -0.05 | -50.00% | 100 | 557 | 80.27% |
| M240524P00014000 | 2024-04-11 12:14PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 88.09% |
| M240531P00014000 | 2024-04-12 11:58AM EDT | 2024-05-31 | 0.30 | 0.03 | 0.74 | 0.00 | - | 1 | 1 | 91.41% |
| M240621P00014000 | 2024-04-22 1:31PM EDT | 2024-06-21 | 0.28 | 0.15 | 0.32 | 0.00 | - | 23 | 4,382 | 63.18% |
| M240816P00014000 | 2024-03-14 12:50PM EDT | 2024-08-16 | 0.44 | 0.37 | 0.53 | 0.00 | - | 1 | 77 | 55.96% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 0.65 | 0.53 | 0.61 | 0.00 | - | 3 | 3 | 53.56% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 2024-11-15 | 0.91 | 0.59 | 1.08 | 0.00 | - | 30 | 20 | 53.47% |
© 2024 Yahoo. All rights reserved.