Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:15.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231201C00015000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,062 | 2,762 | 1.56% |
| M231208C00015000 | 2023-11-28 3:54PM EST | 2023-12-08 | 0.42 | 0.00 | 0.00 | 0.00 | - | 169 | 518 | 0.78% |
| M231215C00015000 | 2023-11-28 3:58PM EST | 2023-12-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 863 | 15,832 | 0.78% |
| M231222C00015000 | 2023-11-28 3:50PM EST | 2023-12-22 | 0.58 | 0.00 | 0.00 | 0.00 | - | 199 | 1,451 | 0.39% |
| M231229C00015000 | 2023-11-28 3:46PM EST | 2023-12-29 | 0.64 | 0.00 | 0.00 | 0.00 | - | 39 | 867 | 0.39% |
| M240105C00015000 | 2023-11-28 11:59AM EST | 2024-01-05 | 0.67 | 0.00 | 0.00 | 0.00 | - | 114 | 115 | 0.39% |
| M240119C00015000 | 2023-11-28 3:54PM EST | 2024-01-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 761 | 11,251 | 0.39% |
| M240216C00015000 | 2023-11-28 3:54PM EST | 2024-02-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,716 | 2,321 | 0.39% |
| M240517C00015000 | 2023-11-28 11:55AM EST | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 61 | 442 | 0.20% |
| M240621C00015000 | 2023-11-28 12:21PM EST | 2024-06-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3,407 | 0.20% |
| M250117C00015000 | 2023-11-28 3:24PM EST | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,276 | 5,357 | 0.10% |
| M260116C00015000 | 2023-11-24 12:45PM EST | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 31 | 401 | 0.10% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231201P00015000 | 2023-11-28 3:22PM EST | 2023-12-01 | 0.32 | 0.00 | 0.00 | 0.00 | - | 303 | 1,031 | 0.00% |
| M231208P00015000 | 2023-11-28 3:31PM EST | 2023-12-08 | 0.47 | 0.00 | 0.00 | 0.00 | - | 102 | 366 | 0.00% |
| M231215P00015000 | 2023-11-28 3:12PM EST | 2023-12-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 69 | 5,667 | 0.00% |
| M231222P00015000 | 2023-11-28 3:31PM EST | 2023-12-22 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 0.00% |
| M231229P00015000 | 2023-11-28 3:47PM EST | 2023-12-29 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.00% |
| M240105P00015000 | 2023-11-22 1:57PM EST | 2024-01-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| M240119P00015000 | 2023-11-28 3:46PM EST | 2024-01-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 256 | 9,076 | 0.00% |
| M240216P00015000 | 2023-11-28 3:07PM EST | 2024-02-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 95 | 2,818 | 0.00% |
| M240517P00015000 | 2023-11-27 11:20AM EST | 2024-05-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 0.00% |
| M240621P00015000 | 2023-11-27 1:39PM EST | 2024-06-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 864 | 0.00% |
| M250117P00015000 | 2023-11-28 12:40PM EST | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 516 | 6,128 | 0.00% |
| M260116P00015000 | 2023-11-22 3:45PM EST | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
© 2023 Yahoo. All rights reserved.