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
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007C00014000 | 2022-09-28 10:02AM EDT | 2022-10-07 | 2.28 | 1.72 | 1.93 | 0.00 | - | 1 | 5 | 91.41% |
| M221014C00014000 | 2022-09-30 12:33PM EDT | 2022-10-14 | 2.20 | 1.90 | 2.07 | +0.35 | +18.92% | 2 | 227 | 82.42% |
| M221021C00014000 | 2022-09-26 1:51PM EDT | 2022-10-21 | 1.90 | 2.03 | 2.10 | +0.14 | +7.95% | 1 | 14 | 73.83% |
| M221118C00014000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 2.79 | 2.43 | 2.75 | +0.11 | +4.10% | 44 | 23 | 75.78% |
| M230120C00014000 | 2022-09-30 10:25AM EDT | 2023-01-20 | 3.50 | 3.05 | 3.20 | +0.30 | +9.37% | 2 | 37 | 67.53% |
| M230217C00014000 | 2022-08-23 10:52AM EDT | 2023-02-17 | 6.95 | 3.50 | 3.60 | 0.00 | - | 2 | 2 | 72.71% |
| M230317C00014000 | 2022-09-26 10:18AM EDT | 2023-03-17 | 3.63 | 3.50 | 3.65 | 0.00 | - | 40 | 41 | 66.99% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007P00014000 | 2022-09-30 3:49PM EDT | 2022-10-07 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 93 | 381 | 78.91% |
| M221014P00014000 | 2022-09-30 10:00AM EDT | 2022-10-14 | 0.21 | 0.23 | 0.25 | -0.07 | -25.00% | 11 | 391 | 73.44% |
| M221021P00014000 | 2022-09-30 3:34PM EDT | 2022-10-21 | 0.33 | 0.35 | 0.37 | -0.05 | -13.16% | 19 | 514 | 70.61% |
| M221028P00014000 | 2022-09-30 10:10AM EDT | 2022-10-28 | 0.40 | 0.45 | 0.49 | -0.07 | -14.89% | 15 | 18 | 69.14% |
| M221104P00014000 | 2022-09-30 1:28PM EDT | 2022-11-04 | 0.48 | 0.55 | 0.59 | -0.06 | -11.11% | 2 | 40 | 68.16% |
| M221118P00014000 | 2022-09-30 2:10PM EDT | 2022-11-18 | 0.79 | 0.82 | 0.85 | -0.06 | -7.06% | 14 | 5,065 | 71.39% |
| M230120P00014000 | 2022-09-30 2:10PM EDT | 2023-01-20 | 1.41 | 1.37 | 1.43 | -0.01 | -0.70% | 54 | 1,139 | 65.72% |
| M230217P00014000 | 2022-09-30 11:41AM EDT | 2023-02-17 | 1.46 | 1.60 | 1.66 | -0.13 | -8.18% | 26 | 872 | 65.48% |
| M230317P00014000 | 2022-09-30 11:22AM EDT | 2023-03-17 | 1.69 | 1.87 | 1.90 | -0.19 | -10.11% | 26 | 1,606 | 66.50% |
| M230519P00014000 | 2022-09-30 9:39AM EDT | 2023-05-19 | 2.29 | 2.14 | 2.32 | +0.10 | +4.57% | 1 | 46 | 64.45% |
© 2022 Yahoo. All rights reserved.
