M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:15.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602C00015000 | 2023-06-02 3:55PM EDT | 2023-06-02 | 0.44 | 0.38 | 0.54 | +0.42 | +2,100.00% | 6,125 | 3,750 | 55.47% |
| M230609C00015000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.70 | 0.65 | 0.72 | +0.61 | +677.78% | 5,566 | 2,812 | 53.52% |
| M230616C00015000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.81 | 0.78 | 0.85 | +0.66 | +440.00% | 1,751 | 7,303 | 50.20% |
| M230623C00015000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 0.88 | 0.83 | 0.94 | +0.66 | +300.00% | 487 | 508 | 47.66% |
| M230630C00015000 | 2023-06-02 3:51PM EDT | 2023-06-30 | 0.94 | 0.94 | 1.06 | +0.70 | +291.67% | 90 | 141 | 48.73% |
| M230707C00015000 | 2023-06-02 1:05PM EDT | 2023-07-07 | 0.92 | 0.97 | 1.13 | +0.52 | +130.00% | 79 | 32 | 47.46% |
| M230721C00015000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.22 | 1.18 | 1.25 | +0.79 | +183.72% | 532 | 685 | 45.75% |
| M230818C00015000 | 2023-06-02 3:55PM EDT | 2023-08-18 | 1.58 | 1.51 | 1.71 | +0.88 | +125.71% | 1,017 | 3,210 | 53.27% |
| M231117C00015000 | 2023-06-02 2:52PM EDT | 2023-11-17 | 2.18 | 2.22 | 2.43 | +0.78 | +55.71% | 1,009 | 405 | 51.32% |
| M231215C00015000 | 2023-06-02 1:35PM EDT | 2023-12-15 | 2.35 | 2.40 | 2.56 | +0.70 | +42.42% | 31 | 480 | 51.07% |
| M240119C00015000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 2.66 | 2.57 | 2.71 | +0.94 | +54.65% | 267 | 3,776 | 50.44% |
| M240621C00015000 | 2023-06-02 10:11AM EDT | 2024-06-21 | 3.25 | 3.25 | 3.45 | +0.75 | +30.00% | 5 | 60 | 50.81% |
| M250117C00015000 | 2023-06-02 3:06PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.20 | +1.00 | +33.33% | 33 | 1,135 | 50.32% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602P00015000 | 2023-06-02 3:16PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 3,997 | 1,115 | 37.50% |
| M230609P00015000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.27 | 0.25 | 0.27 | -1.05 | -79.55% | 2,077 | 564 | 50.00% |
| M230616P00015000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.48 | 0.46 | 0.49 | -1.14 | -70.37% | 9,402 | 15,343 | 54.00% |
| M230623P00015000 | 2023-06-02 3:48PM EDT | 2023-06-23 | 0.50 | 0.51 | 0.62 | -1.07 | -68.15% | 1,210 | 95 | 50.78% |
| M230630P00015000 | 2023-06-02 3:44PM EDT | 2023-06-30 | 0.68 | 0.61 | 0.72 | -1.41 | -67.46% | 75 | 348 | 50.20% |
| M230707P00015000 | 2023-06-02 3:10PM EDT | 2023-07-07 | 0.69 | 0.65 | 0.76 | -1.45 | -67.76% | 31 | 14 | 50.20% |
| M230721P00015000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 0.85 | 0.82 | 0.88 | -0.89 | -51.15% | 346 | 1,313 | 48.05% |
| M230818P00015000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 1.19 | 1.12 | 1.18 | -0.68 | -36.36% | 426 | 2,761 | 49.32% |
| M231117P00015000 | 2023-06-02 1:56PM EDT | 2023-11-17 | 1.95 | 1.77 | 1.89 | -0.55 | -22.00% | 123 | 577 | 50.98% |
| M231215P00015000 | 2023-06-02 3:48PM EDT | 2023-12-15 | 2.00 | 2.05 | 2.16 | -0.74 | -27.01% | 158 | 1,440 | 52.12% |
| M240119P00015000 | 2023-06-02 3:34PM EDT | 2024-01-19 | 2.20 | 2.19 | 2.24 | -0.92 | -29.49% | 239 | 13,232 | 50.34% |
| M240621P00015000 | 2023-06-02 11:44AM EDT | 2024-06-21 | 3.00 | 2.76 | 3.00 | -1.00 | -25.00% | 20 | 22 | 50.00% |
| M250117P00015000 | 2023-06-01 2:07PM EDT | 2025-01-17 | 3.75 | 3.40 | 3.70 | -0.35 | -8.54% | 5 | 1,673 | 51.32% |
© 2023 Yahoo. All rights reserved.