Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:14.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231215C00014000 | 2023-12-08 9:39AM EST | 2023-12-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M231222C00014000 | 2023-12-06 9:58AM EST | 2023-12-22 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M231229C00014000 | 2023-12-08 10:39AM EST | 2023-12-29 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240105C00014000 | 2023-12-07 9:30AM EST | 2024-01-05 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240112C00014000 | 2023-12-01 11:42AM EST | 2024-01-12 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240119C00014000 | 2023-12-08 3:33PM EST | 2024-01-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| M240216C00014000 | 2023-12-08 3:28PM EST | 2024-02-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| M240517C00014000 | 2023-12-07 3:55PM EST | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| M240621C00014000 | 2023-12-08 10:53AM EST | 2024-06-21 | 4.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231215P00014000 | 2023-12-07 12:08PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| M231222P00014000 | 2023-12-08 2:31PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M231229P00014000 | 2023-12-07 12:19PM EST | 2023-12-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| M240105P00014000 | 2023-12-08 3:19PM EST | 2024-01-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| M240112P00014000 | 2023-12-08 11:25AM EST | 2024-01-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240119P00014000 | 2023-12-08 3:50PM EST | 2024-01-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| M240126P00014000 | 2023-12-08 11:27AM EST | 2024-01-26 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| M240216P00014000 | 2023-12-08 3:54PM EST | 2024-02-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| M240517P00014000 | 2023-12-08 3:30PM EST | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| M240621P00014000 | 2023-12-08 3:21PM EST | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.