Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230217C00015000 | 2023-01-25 2:33PM EST | 2023-02-17 | 8.45 | 8.00 | 8.30 | 0.00 | - | 1 | 21 | 107.03% |
| M230317C00015000 | 2023-01-19 2:29PM EST | 2023-03-17 | 8.10 | 8.10 | 8.30 | 0.00 | - | 2 | 354 | 75.59% |
| M230519C00015000 | 2023-01-09 3:59PM EST | 2023-05-19 | 6.25 | 8.25 | 8.50 | 0.00 | - | 45 | 45 | 61.33% |
| M230616C00015000 | 2023-01-18 12:29PM EST | 2023-06-16 | 8.60 | 8.40 | 8.65 | 0.00 | - | 10 | 52 | 61.62% |
| M240119C00015000 | 2023-01-26 3:40PM EST | 2024-01-19 | 9.63 | 9.25 | 9.40 | 0.00 | - | 3 | 1,401 | 55.86% |
| M250117C00015000 | 2023-01-20 11:05AM EST | 2025-01-17 | 10.50 | 10.10 | 10.45 | 0.00 | - | 1 | 53 | 51.37% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210P00015000 | 2023-01-18 10:50AM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 106.25% |
| M230217P00015000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 55 | 870 | 84.38% |
| M230224P00015000 | 2023-01-23 11:48AM EST | 2023-02-24 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 82.81% |
| M230317P00015000 | 2023-01-26 9:30AM EST | 2023-03-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 14 | 1,646 | 68.75% |
| M230519P00015000 | 2023-01-24 12:10PM EST | 2023-05-19 | 0.26 | 0.23 | 0.25 | 0.00 | - | 1 | 1,561 | 58.11% |
| M230616P00015000 | 2023-01-23 3:33PM EST | 2023-06-16 | 0.39 | 0.35 | 0.39 | 0.00 | - | 2 | 2,405 | 58.40% |
| M230818P00015000 | 2023-01-26 2:12PM EST | 2023-08-18 | 0.52 | 0.53 | 0.60 | 0.00 | - | 2 | 127 | 55.18% |
| M240119P00015000 | 2023-01-27 3:56PM EST | 2024-01-19 | 1.07 | 1.03 | 1.10 | +0.01 | +0.94% | 53 | 2,011 | 52.37% |
| M250117P00015000 | 2023-01-27 10:47AM EST | 2025-01-17 | 1.98 | 1.92 | 2.05 | -0.06 | -2.94% | 16 | 202 | 49.61% |
© 2023 Yahoo. All rights reserved.
