Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:22.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007C00022000 | 2022-10-05 9:52AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| M221014C00022000 | 2022-09-19 9:36AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| M221021C00022000 | 2022-10-05 1:56PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11,146 | 25.00% |
| M221028C00022000 | 2022-09-29 11:58AM EDT | 2022-10-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| M221118C00022000 | 2022-10-05 12:50PM EDT | 2022-11-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 119 | 881 | 12.50% |
| M230120C00022000 | 2022-10-05 3:13PM EDT | 2023-01-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 60 | 1,527 | 12.50% |
| M230217C00022000 | 2022-10-05 3:46PM EDT | 2023-02-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 12.50% |
| M230317C00022000 | 2022-10-05 3:46PM EDT | 2023-03-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 6.25% |
| M230519C00022000 | 2022-10-05 2:36PM EDT | 2023-05-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 52 | 198 | 6.25% |
| M230616C00022000 | 2022-10-05 2:16PM EDT | 2023-06-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 758 | 6.25% |
| M240119C00022000 | 2022-09-30 3:44PM EDT | 2024-01-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 1,202 | 6.25% |
| M250117C00022000 | 2022-09-30 3:51PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221007P00022000 | 2022-09-30 1:43PM EDT | 2022-10-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M221014P00022000 | 2022-09-30 10:00AM EDT | 2022-10-14 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M221021P00022000 | 2022-10-05 10:20AM EDT | 2022-10-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| M221118P00022000 | 2022-10-05 11:56AM EDT | 2022-11-18 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 0.00% |
| M230120P00022000 | 2022-10-05 3:47PM EDT | 2023-01-20 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,417 | 0.00% |
| M230217P00022000 | 2022-09-13 1:08PM EDT | 2023-02-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| M230317P00022000 | 2022-09-06 2:19PM EDT | 2023-03-17 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| M230616P00022000 | 2022-10-04 10:09AM EDT | 2023-06-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 0.00% |
| M240119P00022000 | 2022-10-04 12:35PM EDT | 2024-01-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,026 | 0.00% |
| M250117P00022000 | 2022-10-04 9:51AM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
