Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221118C00015000 | 2022-08-11 2:02PM EDT | 2022-11-18 | 5.25 | 5.35 | 5.50 | +1.45 | +38.16% | 39 | 288 | 236.13% |
| M230120C00015000 | 2022-08-10 3:50PM EDT | 2023-01-20 | 4.72 | 5.80 | 5.90 | -0.48 | -9.23% | 15 | 2,779 | 169.24% |
| M230217C00015000 | 2022-07-06 11:09AM EDT | 2023-02-17 | 4.85 | 4.80 | 4.95 | 0.00 | - | - | 1 | 122.95% |
| M230616C00015000 | 2022-08-10 11:32AM EDT | 2023-06-16 | 5.95 | 6.55 | 6.85 | +0.15 | +2.59% | 1 | 6 | 129.83% |
| M240119C00015000 | 2022-08-11 11:08AM EDT | 2024-01-19 | 7.10 | 7.30 | 7.55 | +1.35 | +23.48% | 1 | 1,531 | 107.98% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221118P00015000 | 2022-08-11 12:53PM EDT | 2022-11-18 | 0.91 | 0.87 | 0.94 | -0.38 | -29.46% | 5 | 780 | 54.69% |
| M230120P00015000 | 2022-08-11 10:21AM EDT | 2023-01-20 | 1.25 | 1.27 | 1.34 | -0.47 | -27.33% | 409 | 14,916 | 49.17% |
| M230217P00015000 | 2022-08-11 10:52AM EDT | 2023-02-17 | 1.41 | 1.43 | 1.55 | -0.47 | -25.00% | 1 | 188 | 49.61% |
| M230317P00015000 | 2022-08-09 2:42PM EDT | 2023-03-17 | 2.14 | 1.67 | 1.73 | 0.00 | - | 396 | 396 | 49.71% |
| M230616P00015000 | 2022-08-09 12:14PM EDT | 2023-06-16 | 2.58 | 2.13 | 2.27 | 0.00 | - | 10 | 2,098 | 50.78% |
| M240119P00015000 | 2022-08-11 10:36AM EDT | 2024-01-19 | 3.00 | 2.96 | 3.10 | -0.30 | -9.09% | 2 | 782 | 49.76% |
© 2022 Yahoo. All rights reserved.
