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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00017000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 823 | 804 | 41.80% |
| M240809C00017000 | 2024-07-26 2:08PM EDT | 2024-08-09 | 0.34 | 0.30 | 0.36 | -0.01 | -2.86% | 32 | 168 | 41.80% |
| M240816C00017000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.42 | 0.41 | 0.53 | -0.02 | -4.55% | 114 | 2,273 | 45.12% |
| M240823C00017000 | 2024-07-25 10:02AM EDT | 2024-08-23 | 0.66 | 0.52 | 0.82 | +0.20 | +43.48% | 2 | 79 | 55.08% |
| M240830C00017000 | 2024-07-25 10:40AM EDT | 2024-08-30 | 0.59 | 0.60 | 0.97 | 0.00 | - | 1 | 28 | 56.64% |
| M240920C00017000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 1.02 | 0.93 | 1.06 | -0.02 | -1.92% | 69 | 2,133 | 48.24% |
| M241115C00017000 | 2024-07-25 1:01PM EDT | 2024-11-15 | 1.46 | 1.32 | 1.74 | -0.23 | -13.61% | 50 | 1,305 | 52.69% |
| M250117C00017000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 1.77 | 1.77 | 1.88 | +0.01 | +0.57% | 20 | 2,009 | 45.22% |
| M250221C00017000 | 2024-07-26 12:24PM EDT | 2025-02-21 | 2.00 | 1.89 | 2.08 | +0.20 | +11.11% | 23 | 143 | 45.26% |
| M260116C00017000 | 2024-07-25 12:50PM EDT | 2026-01-16 | 3.25 | 3.05 | 3.30 | 0.00 | - | 60 | 552 | 43.65% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00017000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.54 | 0.54 | 0.75 | -0.12 | -18.18% | 54 | 116 | 54.69% |
| M240809P00017000 | 2024-07-25 3:34PM EDT | 2024-08-09 | 0.78 | 0.66 | 1.43 | 0.00 | - | 10 | 250 | 61.91% |
| M240816P00017000 | 2024-07-26 12:23PM EDT | 2024-08-16 | 0.82 | 0.80 | 0.92 | -0.09 | -9.89% | 40 | 6,503 | 42.58% |
| M240823P00017000 | 2024-07-25 10:33AM EDT | 2024-08-23 | 0.94 | 0.41 | 1.24 | -0.31 | -24.80% | 100 | 31 | 54.49% |
| M240830P00017000 | 2024-07-23 12:30PM EDT | 2024-08-30 | 1.09 | 0.41 | 1.57 | 0.00 | - | 3 | 29 | 64.94% |
| M240920P00017000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 1.42 | 1.36 | 1.49 | -0.02 | -1.39% | 64 | 1,111 | 48.24% |
| M241115P00017000 | 2024-07-23 2:00PM EDT | 2024-11-15 | 1.54 | 1.66 | 2.10 | 0.00 | - | 2 | 232 | 50.78% |
| M250117P00017000 | 2024-07-26 12:09PM EDT | 2025-01-17 | 2.09 | 2.01 | 2.26 | -0.16 | -7.11% | 3 | 11,158 | 44.14% |
| M250221P00017000 | 2024-07-23 1:44PM EDT | 2025-02-21 | 2.19 | 1.66 | 2.43 | 0.00 | - | 1 | 39 | 43.70% |
| M260116P00017000 | 2024-07-22 3:19PM EDT | 2026-01-16 | 3.50 | 1.81 | 3.65 | 0.00 | - | 13 | 415 | 42.65% |
© 2024 Yahoo. All rights reserved.