Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00019000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.70 | 0.69 | 0.73 | -0.10 | -12.50% | 60 | 4,400 | 50.78% |
| M240524C00019000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 1.18 | 1.17 | 1.26 | -0.12 | -9.23% | 54 | 94 | 68.85% |
| M240531C00019000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 1.35 | 1.25 | 1.43 | 0.00 | - | 1 | 29 | 63.09% |
| M240607C00019000 | 2024-05-08 9:58AM EDT | 2024-06-07 | 1.31 | 0.92 | 2.16 | 0.00 | - | 10 | 12 | 64.16% |
| M240621C00019000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 1.64 | 1.59 | 1.71 | -0.08 | -4.65% | 10 | 2,533 | 56.64% |
| M240816C00019000 | 2024-05-08 1:11PM EDT | 2024-08-16 | 1.97 | 1.75 | 2.44 | 0.00 | - | 11 | 351 | 57.23% |
| M240920C00019000 | 2024-05-06 12:52PM EDT | 2024-09-20 | 2.45 | 2.22 | 2.90 | 0.00 | - | 56 | 208 | 51.76% |
| M241115C00019000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 2.61 | 2.51 | 2.73 | 0.00 | - | 1 | 405 | 46.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00019000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 68 | 2,728 | 47.85% |
| M240524P00019000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.88 | 0.80 | 0.89 | -0.12 | -12.00% | 31 | 47 | 67.48% |
| M240531P00019000 | 2024-05-09 10:21AM EDT | 2024-05-31 | 1.00 | 0.87 | 1.46 | 0.00 | - | 1 | 11 | 72.75% |
| M240607P00019000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 1.25 | 0.79 | 1.14 | 0.00 | - | - | 9 | 53.42% |
| M240614P00019000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 1.20 | 1.18 | 1.32 | -0.04 | -3.23% | 2 | 6 | 59.96% |
| M240621P00019000 | 2024-05-10 11:48AM EDT | 2024-06-21 | 1.36 | 1.23 | 1.35 | +0.03 | +2.26% | 107 | 1,812 | 56.30% |
| M240628P00019000 | 2024-05-09 10:21AM EDT | 2024-06-28 | 1.34 | 1.09 | 1.46 | 0.00 | - | 1 | 1 | 51.56% |
| M240816P00019000 | 2024-05-07 10:02AM EDT | 2024-08-16 | 1.50 | 1.55 | 2.16 | 0.00 | - | 40 | 783 | 51.27% |
| M240920P00019000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 1.98 | 1.49 | 2.01 | 0.00 | - | 4 | 160 | 47.41% |
| M241115P00019000 | 2024-05-08 10:47AM EDT | 2024-11-15 | 2.28 | 2.06 | 4.00 | 0.00 | - | 2 | 146 | 58.59% |
© 2024 Yahoo. All rights reserved.