M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:22.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230602C00022000 | 2023-05-26 3:37PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 139 | 150.00% |
| M230609C00022000 | 2023-05-16 3:43PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.09 | 0.00 | - | - | 20 | 121.88% |
| M230616C00022000 | 2023-05-25 2:43PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 4,782 | 94.53% |
| M230630C00022000 | 2023-05-23 9:39AM EDT | 2023-06-30 | 0.06 | 0.00 | 2.17 | 0.00 | - | 10 | 109 | 173.05% |
| M230721C00022000 | 2023-05-26 3:06PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.09 | 0.00 | - | 18 | 150 | 64.65% |
| M230818C00022000 | 2023-05-25 3:22PM EDT | 2023-08-18 | 0.16 | 0.13 | 0.16 | 0.00 | - | 44 | 2,653 | 59.57% |
| M231117C00022000 | 2023-05-25 3:22PM EDT | 2023-11-17 | 0.42 | 0.39 | 0.43 | 0.00 | - | 108 | 2,330 | 54.10% |
| M231215C00022000 | 2023-05-26 1:22PM EDT | 2023-12-15 | 0.51 | 0.43 | 0.48 | -0.08 | -13.56% | 3 | 352 | 51.86% |
| M240119C00022000 | 2023-05-26 12:58PM EDT | 2024-01-19 | 0.56 | 0.51 | 0.55 | +0.01 | +1.82% | 21 | 2,952 | 50.24% |
| M250117C00022000 | 2023-05-25 3:52PM EDT | 2025-01-17 | 1.56 | 1.54 | 1.69 | 0.00 | - | 23 | 660 | 50.24% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230616P00022000 | 2023-05-24 12:34PM EDT | 2023-06-16 | 7.10 | 7.75 | 7.90 | 0.00 | - | 12 | 3,391 | 125.00% |
| M230721P00022000 | 2023-05-19 1:05PM EDT | 2023-07-21 | 7.16 | 7.65 | 7.95 | 0.00 | - | 1 | 1 | 72.66% |
| M230818P00022000 | 2023-05-23 10:15AM EDT | 2023-08-18 | 7.14 | 7.75 | 7.95 | 0.00 | - | 20 | 804 | 63.48% |
| M231117P00022000 | 2023-05-26 1:40PM EDT | 2023-11-17 | 7.80 | 7.90 | 8.10 | +0.45 | +6.12% | 1 | 121 | 51.17% |
| M231215P00022000 | 2023-05-16 10:47AM EDT | 2023-12-15 | 7.35 | 8.00 | 8.25 | 0.00 | - | 1 | 425 | 52.25% |
| M240119P00022000 | 2023-05-26 10:05AM EDT | 2024-01-19 | 8.10 | 8.05 | 8.15 | +1.15 | +16.55% | 1 | 6,709 | 49.02% |
| M250117P00022000 | 2023-05-17 3:32PM EDT | 2025-01-17 | 8.15 | 8.75 | 8.90 | 0.00 | - | 8 | 369 | 43.63% |
© 2023 Yahoo. All rights reserved.