Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007C00017000 | 2022-09-30 3:42PM EDT | 2022-10-07 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 485 | 524 | 64.45% |
| M221014C00017000 | 2022-09-30 3:48PM EDT | 2022-10-14 | 0.30 | 0.26 | 0.30 | -0.01 | -3.23% | 55 | 415 | 62.50% |
| M221021C00017000 | 2022-09-30 1:52PM EDT | 2022-10-21 | 0.46 | 0.42 | 0.45 | -0.01 | -2.13% | 369 | 2,114 | 62.79% |
| M221028C00017000 | 2022-09-30 10:00AM EDT | 2022-10-28 | 0.70 | 0.52 | 0.58 | +0.04 | +6.06% | 4 | 168 | 61.52% |
| M221104C00017000 | 2022-09-30 10:59AM EDT | 2022-11-04 | 1.04 | 0.67 | 0.72 | -0.01 | -0.95% | 1 | 76 | 62.89% |
| M221118C00017000 | 2022-09-30 3:53PM EDT | 2022-11-18 | 1.05 | 0.99 | 1.04 | -0.05 | -4.55% | 288 | 876 | 67.58% |
| M230120C00017000 | 2022-09-30 1:23PM EDT | 2023-01-20 | 1.81 | 1.60 | 1.66 | +0.16 | +9.70% | 12 | 2,355 | 62.45% |
| M230217C00017000 | 2022-09-30 3:09PM EDT | 2023-02-17 | 1.95 | 1.86 | 1.94 | +0.07 | +3.72% | 35 | 490 | 62.79% |
| M230317C00017000 | 2022-09-30 1:32PM EDT | 2023-03-17 | 2.32 | 2.11 | 2.20 | +0.12 | +5.45% | 24 | 699 | 63.33% |
| M230519C00017000 | 2022-09-29 3:03PM EDT | 2023-05-19 | 2.57 | 2.56 | 2.70 | 0.00 | - | 2 | 688 | 63.57% |
| M250117C00017000 | 2022-09-29 10:45AM EDT | 2025-01-17 | 4.95 | 4.65 | 4.90 | 0.00 | - | 120 | 208 | 56.49% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007P00017000 | 2022-09-30 3:57PM EDT | 2022-10-07 | 1.42 | 1.35 | 1.46 | -0.01 | -0.70% | 134 | 204 | 55.86% |
| M221014P00017000 | 2022-09-30 10:53AM EDT | 2022-10-14 | 1.14 | 1.54 | 1.62 | -0.38 | -25.00% | 5 | 63 | 59.38% |
| M221021P00017000 | 2022-09-30 3:12PM EDT | 2022-10-21 | 1.63 | 1.70 | 1.75 | -0.14 | -7.91% | 447 | 1,945 | 59.77% |
| M221028P00017000 | 2022-09-23 9:59AM EDT | 2022-10-28 | 2.02 | 1.80 | 1.88 | 0.00 | - | 3 | 123 | 58.98% |
| M221118P00017000 | 2022-09-30 3:19PM EDT | 2022-11-18 | 2.20 | 2.18 | 2.30 | 0.00 | - | 28 | 861 | 62.84% |
| M230120P00017000 | 2022-09-30 11:30AM EDT | 2023-01-20 | 2.68 | 2.83 | 2.95 | -0.16 | -5.63% | 125 | 10,335 | 60.45% |
| M230217P00017000 | 2022-09-30 1:25PM EDT | 2023-02-17 | 2.93 | 3.10 | 3.25 | +0.04 | +1.38% | 4 | 184 | 61.43% |
| M230317P00017000 | 2022-09-30 2:11PM EDT | 2023-03-17 | 3.35 | 3.35 | 3.45 | +0.25 | +8.06% | 4 | 162 | 61.33% |
| M230519P00017000 | 2022-09-30 2:22PM EDT | 2023-05-19 | 3.70 | 3.70 | 3.85 | 0.00 | - | 34 | 682 | 59.84% |
| M250117P00017000 | 2022-09-22 11:03AM EDT | 2025-01-17 | 5.63 | 5.60 | 5.85 | 0.00 | - | 1 | 6 | 52.32% |
© 2022 Yahoo. All rights reserved.
