M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:18.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602C00018000 | 2023-05-26 3:53PM EDT | 2023-06-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 50.00% |
| M230609C00018000 | 2023-05-26 3:40PM EDT | 2023-06-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| M230616C00018000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| M230623C00018000 | 2023-05-26 2:34PM EDT | 2023-06-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M230630C00018000 | 2023-05-23 1:36PM EDT | 2023-06-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M230721C00018000 | 2023-05-26 3:20PM EDT | 2023-07-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| M230818C00018000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| M231117C00018000 | 2023-05-25 2:41PM EDT | 2023-11-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M231215C00018000 | 2023-05-26 3:19PM EDT | 2023-12-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| M240119C00018000 | 2023-05-26 1:23PM EDT | 2024-01-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602P00018000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230616P00018000 | 2023-05-26 3:32PM EDT | 2023-06-16 | 3.93 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| M230623P00018000 | 2023-05-22 2:52PM EDT | 2023-06-23 | 3.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M230630P00018000 | 2023-05-16 11:42AM EDT | 2023-06-30 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M230721P00018000 | 2023-05-26 3:32PM EDT | 2023-07-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M230818P00018000 | 2023-05-26 11:34AM EDT | 2023-08-18 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M231117P00018000 | 2023-05-25 10:16AM EDT | 2023-11-17 | 4.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M231215P00018000 | 2023-05-26 12:57PM EDT | 2023-12-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240119P00018000 | 2023-05-26 12:42PM EDT | 2024-01-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.