Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:24.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00024000 | 2024-04-11 10:04AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 143.75% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 2024-05-03 | 0.75 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 158.98% |
| M240510C00024000 | 2024-04-19 12:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.25 | 0.00 | - | 165 | 46 | 142.58% |
| M240517C00024000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | +0.14 | +233.33% | 2 | 2,546 | 60.55% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 2024-05-24 | 0.34 | 0.00 | 2.18 | 0.00 | - | - | 10 | 131.15% |
| M240621C00024000 | 2024-04-24 11:49AM EDT | 2024-06-21 | 0.23 | 0.17 | 0.22 | 0.00 | - | 75 | 17,675 | 51.66% |
| M240816C00024000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 0.44 | 0.28 | 0.42 | 0.00 | - | 1 | 4,212 | 46.34% |
| M240920C00024000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 0.74 | 0.40 | 0.57 | 0.00 | - | 17 | 52 | 45.12% |
| M241115C00024000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 0.69 | 0.53 | 0.76 | 0.00 | - | 22 | 45 | 42.97% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00024000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 5.15 | 5.45 | 6.15 | 0.00 | - | 1 | 1 | 92.19% |
| M240517P00024000 | 2024-04-18 1:26PM EDT | 2024-05-17 | 5.05 | 5.35 | 5.65 | 0.00 | - | 1 | 21 | 25.00% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 2024-06-21 | 4.60 | 4.20 | 5.85 | 0.00 | - | 161 | 392 | 52.05% |
| M240816P00024000 | 2024-04-11 9:48AM EDT | 2024-08-16 | 4.70 | 5.75 | 6.25 | 0.00 | - | 6 | 27 | 52.59% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 4.58 | 5.40 | 6.10 | 0.00 | - | - | 90 | 41.50% |
| M241115P00024000 | 2024-04-08 1:04PM EDT | 2024-11-15 | 5.20 | 5.95 | 6.15 | 0.00 | - | 1 | 59 | 36.72% |
© 2024 Yahoo. All rights reserved.