Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240906C00020000 | 2024-08-21 9:46AM EDT | 2024-09-06 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 81.25% |
| M240913C00020000 | 2024-08-26 12:50PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 67 | 67.19% |
| M240920C00020000 | 2024-08-28 3:47PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 63 | 4,287 | 59.38% |
| M240927C00020000 | 2024-08-23 2:59PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.10 | 0.00 | - | 101 | 101 | 54.69% |
| M241018C00020000 | 2024-08-28 3:55PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 47.66% |
| M241115C00020000 | 2024-08-30 3:27PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 604 | 1,046 | 37.89% |
| M250117C00020000 | 2024-08-30 3:55PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.35 | -0.05 | -13.51% | 163 | 10,954 | 39.94% |
| M250221C00020000 | 2024-08-30 2:28PM EDT | 2025-02-21 | 0.40 | 0.38 | 0.45 | -0.01 | -2.44% | 2 | 678 | 39.01% |
| M260116C00020000 | 2024-08-30 3:53PM EDT | 2026-01-16 | 1.50 | 1.45 | 1.61 | +0.05 | +3.45% | 144 | 3,080 | 41.09% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00020000 | 2024-08-26 1:10PM EDT | 2024-09-20 | 4.39 | 2.62 | 4.70 | 0.00 | - | 3,000 | 307 | 96.68% |
| M240927P00020000 | 2024-08-21 3:55PM EDT | 2024-09-27 | 4.60 | 3.20 | 4.90 | 0.00 | - | 20 | 48 | 100.68% |
| M241018P00020000 | 2024-08-28 12:42PM EDT | 2024-10-18 | 4.75 | 4.50 | 4.80 | 0.00 | - | 52 | 54 | 58.69% |
| M241115P00020000 | 2024-08-29 3:44PM EDT | 2024-11-15 | 4.57 | 3.05 | 4.70 | 0.00 | - | 5 | 282 | 49.61% |
| M250117P00020000 | 2024-08-29 3:44PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.85 | 0.00 | - | 5 | 5,816 | 42.58% |
| M250221P00020000 | 2024-08-29 9:54AM EDT | 2025-02-21 | 4.95 | 4.20 | 6.20 | 0.00 | - | 85 | 266 | 73.73% |
| M260116P00020000 | 2024-08-22 3:32PM EDT | 2026-01-16 | 5.95 | 5.55 | 5.95 | 0.00 | - | 25 | 580 | 39.84% |
© 2024 Yahoo. All rights reserved.