M - Macy's, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:19.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230609C00019000 | 2023-06-02 3:50PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 322 | 28 | 70.31% |
| M230616C00019000 | 2023-06-02 3:19PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 57 | 2,223 | 61.72% |
| M230623C00019000 | 2023-06-02 12:25PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 1 | 20 | 53.91% |
| M230630C00019000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 0.06 | 0.04 | 0.56 | +0.01 | +20.00% | 6 | 28 | 75.59% |
| M230721C00019000 | 2023-06-02 1:43PM EDT | 2023-07-21 | 0.14 | 0.14 | 0.18 | +0.08 | +133.33% | 55 | 221 | 48.63% |
| M230818C00019000 | 2023-06-02 1:27PM EDT | 2023-08-18 | 0.27 | 0.31 | 0.37 | +0.14 | +107.69% | 62 | 1,475 | 49.22% |
| M231117C00019000 | 2023-06-02 2:59PM EDT | 2023-11-17 | 0.82 | 0.80 | 0.91 | +0.40 | +95.24% | 40 | 3,147 | 49.02% |
| M240119C00019000 | 2023-06-02 2:43PM EDT | 2024-01-19 | 1.08 | 1.15 | 1.23 | +0.38 | +54.29% | 33 | 504 | 48.88% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230609P00019000 | 2023-05-31 9:44AM EDT | 2023-06-09 | 5.30 | 3.40 | 3.80 | 0.00 | - | 2 | 0 | 78.91% |
| M230616P00019000 | 2023-06-02 2:54PM EDT | 2023-06-16 | 3.90 | 3.60 | 3.85 | -2.18 | -35.86% | 29 | 1,622 | 85.55% |
| M230623P00019000 | 2023-05-25 10:27AM EDT | 2023-06-23 | 4.70 | 3.70 | 3.95 | 0.00 | - | - | 1 | 81.64% |
| M230818P00019000 | 2023-06-02 2:32PM EDT | 2023-08-18 | 4.20 | 3.85 | 4.10 | -1.09 | -20.60% | 22 | 1,251 | 50.39% |
| M231117P00019000 | 2023-06-01 11:43AM EDT | 2023-11-17 | 5.80 | 4.35 | 4.45 | 0.00 | - | 1 | 11 | 47.95% |
| M240119P00019000 | 2023-06-02 1:07PM EDT | 2024-01-19 | 4.76 | 4.60 | 4.75 | -0.84 | -15.00% | 8 | 9 | 47.61% |
© 2023 Yahoo. All rights reserved.