M - Macy's, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:20.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230609C00020000 | 2023-06-01 1:18PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 192 | 115.63% |
| M230616C00020000 | 2023-06-05 11:19AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 16,091 | 67.19% |
| M230623C00020000 | 2023-06-05 11:13AM EDT | 2023-06-23 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 31 | 58.59% |
| M230630C00020000 | 2023-06-05 10:02AM EDT | 2023-06-30 | 0.02 | 0.01 | 0.06 | 0.00 | - | 30 | 42 | 50.78% |
| M230721C00020000 | 2023-06-06 11:08AM EDT | 2023-07-21 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 11 | 123 | 46.88% |
| M230818C00020000 | 2023-06-06 10:55AM EDT | 2023-08-18 | 0.17 | 0.21 | 0.24 | +0.01 | +6.25% | 11 | 1,326 | 46.78% |
| M231117C00020000 | 2023-06-06 11:26AM EDT | 2023-11-17 | 0.80 | 0.74 | 0.78 | +0.26 | +48.15% | 45 | 621 | 48.54% |
| M231215C00020000 | 2023-06-06 12:29PM EDT | 2023-12-15 | 0.94 | 0.87 | 0.94 | +0.28 | +42.42% | 11 | 1,022 | 48.93% |
| M240119C00020000 | 2023-06-06 11:45AM EDT | 2024-01-19 | 1.05 | 1.01 | 1.04 | +0.27 | +34.62% | 35 | 7,026 | 47.27% |
| M240621C00020000 | 2023-06-06 9:46AM EDT | 2024-06-21 | 1.50 | 1.65 | 1.80 | +0.03 | +2.04% | 1 | 82 | 49.02% |
| M250117C00020000 | 2023-06-06 9:52AM EDT | 2025-01-17 | 2.25 | 2.43 | 2.50 | -0.11 | -4.66% | 5 | 1,279 | 48.22% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230609P00020000 | 2023-06-02 9:43AM EDT | 2023-06-09 | 5.30 | 4.10 | 4.40 | 0.00 | - | 2 | 3 | 93.75% |
| M230616P00020000 | 2023-06-05 12:20PM EDT | 2023-06-16 | 4.40 | 4.35 | 4.45 | -0.69 | -13.56% | 1 | 3,292 | 107.03% |
| M230623P00020000 | 2023-05-19 9:43AM EDT | 2023-06-23 | 4.80 | 4.35 | 4.45 | 0.00 | - | 1 | 2 | 83.59% |
| M230630P00020000 | 2023-06-05 11:08AM EDT | 2023-06-30 | 5.05 | 4.35 | 4.55 | 0.00 | - | 10 | 2 | 76.76% |
| M230721P00020000 | 2023-06-05 11:00AM EDT | 2023-07-21 | 4.41 | 4.40 | 4.50 | -0.79 | -15.19% | 1 | 3 | 56.64% |
| M230818P00020000 | 2023-06-06 10:23AM EDT | 2023-08-18 | 4.96 | 4.45 | 4.55 | -0.14 | -2.75% | 10 | 418 | 50.59% |
| M231117P00020000 | 2023-06-05 11:04AM EDT | 2023-11-17 | 4.93 | 4.90 | 5.00 | -0.58 | -10.53% | 1 | 81 | 47.90% |
| M231215P00020000 | 2023-06-06 11:35AM EDT | 2023-12-15 | 5.10 | 5.00 | 5.10 | -1.70 | -25.00% | 17 | 142 | 46.83% |
| M240119P00020000 | 2023-06-05 1:20PM EDT | 2024-01-19 | 5.70 | 5.10 | 5.20 | 0.00 | - | 10 | 7,675 | 45.36% |
| M250117P00020000 | 2023-06-05 1:56PM EDT | 2025-01-17 | 6.55 | 6.25 | 6.45 | -0.20 | -2.96% | 1 | 1,409 | 44.56% |
© 2023 Yahoo. All rights reserved.