Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:16.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208C00016000 | 2023-12-04 3:34PM EST | 2023-12-08 | 1.47 | 1.49 | 1.60 | +0.27 | +22.50% | 153 | 746 | 69.14% |
| M231215C00016000 | 2023-12-04 3:30PM EST | 2023-12-15 | 1.52 | 1.57 | 1.68 | +0.20 | +15.15% | 156 | 4,332 | 53.91% |
| M231222C00016000 | 2023-12-04 1:11PM EST | 2023-12-22 | 1.77 | 1.62 | 1.75 | +0.42 | +31.11% | 13 | 814 | 54.10% |
| M231229C00016000 | 2023-12-04 11:12AM EST | 2023-12-29 | 1.63 | 1.67 | 1.76 | +0.20 | +13.99% | 20 | 491 | 46.68% |
| M240105C00016000 | 2023-12-04 1:54PM EST | 2024-01-05 | 1.78 | 1.72 | 1.79 | +0.36 | +25.35% | 3 | 485 | 43.16% |
| M240112C00016000 | 2023-12-04 2:17PM EST | 2024-01-12 | 1.81 | 1.79 | 1.92 | +0.34 | +23.13% | 4 | 573 | 46.48% |
| M240119C00016000 | 2023-12-04 1:59PM EST | 2024-01-19 | 1.90 | 1.91 | 1.95 | +0.23 | +13.77% | 180 | 8,927 | 44.24% |
| M240216C00016000 | 2023-12-04 2:59PM EST | 2024-02-16 | 2.22 | 2.23 | 2.31 | +0.29 | +15.03% | 48 | 1,546 | 48.39% |
| M240517C00016000 | 2023-12-04 3:02PM EST | 2024-05-17 | 3.02 | 3.00 | 3.10 | +0.29 | +10.62% | 11 | 6,297 | 51.12% |
| M240621C00016000 | 2023-12-04 9:36AM EST | 2024-06-21 | 3.25 | 3.30 | 3.40 | +0.31 | +10.54% | 4 | 117 | 51.76% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208P00016000 | 2023-12-04 3:28PM EST | 2023-12-08 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 353 | 1,139 | 62.50% |
| M231215P00016000 | 2023-12-04 12:50PM EST | 2023-12-15 | 0.12 | 0.15 | 0.16 | -0.13 | -52.00% | 430 | 447 | 55.27% |
| M231222P00016000 | 2023-12-04 3:00PM EST | 2023-12-22 | 0.25 | 0.23 | 0.26 | -0.10 | -28.57% | 103 | 240 | 51.95% |
| M231229P00016000 | 2023-12-04 9:48AM EST | 2023-12-29 | 0.30 | 0.30 | 0.31 | -0.12 | -28.57% | 5 | 63 | 48.93% |
| M240105P00016000 | 2023-12-01 3:58PM EST | 2024-01-05 | 0.48 | 0.35 | 0.41 | 0.00 | - | 14 | 8 | 49.51% |
| M240119P00016000 | 2023-12-04 2:52PM EST | 2024-01-19 | 0.55 | 0.51 | 0.54 | -0.09 | -14.06% | 810 | 881 | 47.75% |
| M240216P00016000 | 2023-12-04 2:31PM EST | 2024-02-16 | 0.79 | 0.78 | 0.81 | -0.13 | -14.13% | 500 | 802 | 47.66% |
| M240517P00016000 | 2023-12-04 3:43PM EST | 2024-05-17 | 1.57 | 1.46 | 1.57 | -0.11 | -6.55% | 185 | 6,400 | 50.00% |
| M240621P00016000 | 2023-12-04 11:21AM EST | 2024-06-21 | 1.84 | 1.80 | 1.86 | -0.45 | -19.65% | 137 | 44 | 50.93% |
© 2023 Yahoo. All rights reserved.