M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:17.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602C00017000 | 2023-06-02 3:23PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 1,552 | 87.50% |
| M230609C00017000 | 2023-06-02 3:54PM EDT | 2023-06-09 | 0.07 | 0.07 | 0.09 | +0.06 | +600.00% | 568 | 356 | 56.25% |
| M230616C00017000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.17 | 0.15 | 0.17 | +0.14 | +466.67% | 797 | 3,961 | 51.56% |
| M230623C00017000 | 2023-06-02 3:48PM EDT | 2023-06-23 | 0.22 | 0.18 | 0.22 | +0.17 | +340.00% | 409 | 694 | 48.24% |
| M230630C00017000 | 2023-06-02 2:54PM EDT | 2023-06-30 | 0.24 | 0.23 | 0.28 | +0.19 | +380.00% | 182 | 61 | 46.48% |
| M230707C00017000 | 2023-06-02 2:39PM EDT | 2023-07-07 | 0.24 | 0.28 | 0.37 | +0.16 | +200.00% | 82 | 30 | 47.36% |
| M230721C00017000 | 2023-06-02 3:44PM EDT | 2023-07-21 | 0.43 | 0.42 | 0.46 | +0.32 | +290.91% | 312 | 536 | 44.73% |
| M230818C00017000 | 2023-06-02 3:49PM EDT | 2023-08-18 | 0.76 | 0.73 | 0.76 | +0.44 | +137.50% | 428 | 0 | 47.36% |
| M231117C00017000 | 2023-06-02 3:36PM EDT | 2023-11-17 | 1.44 | 1.43 | 1.48 | +0.55 | +61.80% | 463 | 154 | 49.81% |
| M240119C00017000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 1.80 | 1.74 | 1.91 | +0.75 | +71.43% | 446 | 588 | 51.29% |
| M240621C00017000 | 2023-06-02 2:15PM EDT | 2024-06-21 | 2.38 | 2.50 | 2.61 | +0.65 | +37.57% | 1 | 46 | 50.83% |
| M250117C00017000 | 2023-06-02 3:40PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.35 | +0.92 | +40.35% | 9 | 573 | 50.39% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602P00017000 | 2023-06-02 3:30PM EDT | 2023-06-02 | 1.53 | 1.54 | 1.60 | -1.44 | -48.48% | 12 | 19 | 112.50% |
| M230609P00017000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 1.64 | 1.61 | 1.67 | -2.48 | -60.19% | 7 | 3 | 51.95% |
| M230616P00017000 | 2023-06-02 3:29PM EDT | 2023-06-16 | 1.80 | 1.81 | 1.89 | -1.62 | -47.37% | 63 | 3,157 | 63.48% |
| M230623P00017000 | 2023-06-01 2:03PM EDT | 2023-06-23 | 3.25 | 1.87 | 1.98 | 0.00 | - | 3 | 6 | 58.59% |
| M230630P00017000 | 2023-06-02 12:45PM EDT | 2023-06-30 | 2.00 | 1.07 | 2.05 | -1.20 | -37.50% | 4 | 10 | 59.47% |
| M230707P00017000 | 2023-05-26 10:15AM EDT | 2023-07-07 | 3.21 | 1.84 | 2.05 | 0.00 | - | 3 | 3 | 53.32% |
| M230721P00017000 | 2023-06-02 9:42AM EDT | 2023-07-21 | 2.76 | 2.05 | 2.10 | -0.84 | -23.33% | 1 | 53 | 47.75% |
| M230818P00017000 | 2023-06-02 3:48PM EDT | 2023-08-18 | 2.26 | 2.25 | 2.34 | -1.28 | -36.16% | 78 | 1,373 | 47.36% |
| M231117P00017000 | 2023-06-02 1:43PM EDT | 2023-11-17 | 3.15 | 2.96 | 3.05 | -0.82 | -20.65% | 3 | 0 | 49.56% |
| M240119P00017000 | 2023-06-02 1:05PM EDT | 2024-01-19 | 3.40 | 3.25 | 3.40 | -0.80 | -19.05% | 2 | 224 | 49.46% |
| M240621P00017000 | 2023-06-01 10:30AM EDT | 2024-06-21 | 5.20 | 3.90 | 4.05 | 0.00 | - | 1 | 16 | 48.63% |
| M250117P00017000 | 2023-06-01 9:36AM EDT | 2025-01-17 | 5.80 | 4.50 | 4.75 | 0.00 | - | 13 | 396 | 48.12% |
© 2023 Yahoo. All rights reserved.