Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:27.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210C00027000 | 2023-02-06 3:32PM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 286 | 412 | 67.19% |
| M230217C00027000 | 2023-02-07 10:34AM EST | 2023-02-17 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 11 | 4,851 | 51.17% |
| M230224C00027000 | 2023-02-07 1:30PM EST | 2023-02-24 | 0.09 | 0.09 | 0.13 | -0.08 | -47.06% | 5 | 60 | 44.73% |
| M230303C00027000 | 2023-02-07 1:07PM EST | 2023-03-03 | 0.36 | 0.35 | 0.39 | -0.04 | -10.00% | 21 | 150 | 53.22% |
| M230310C00027000 | 2023-02-06 3:58PM EST | 2023-03-10 | 0.53 | 0.44 | 0.51 | 0.00 | - | 50 | 42 | 51.76% |
| M230317C00027000 | 2023-02-07 3:52PM EST | 2023-03-17 | 0.55 | 0.53 | 0.57 | -0.11 | -16.67% | 218 | 1,084 | 50.64% |
| M230324C00027000 | 2023-02-02 11:38AM EST | 2023-03-24 | 0.78 | 0.59 | 0.68 | 0.00 | - | - | 3 | 50.49% |
| M230519C00027000 | 2023-02-06 1:11PM EST | 2023-05-19 | 1.26 | 1.23 | 1.27 | 0.00 | - | 3 | 1,985 | 46.73% |
| M230616C00027000 | 2023-02-03 1:42PM EST | 2023-06-16 | 1.82 | 1.52 | 1.62 | 0.00 | - | 19 | 682 | 47.80% |
| M230818C00027000 | 2023-02-01 3:36PM EST | 2023-08-18 | 2.18 | 2.03 | 2.20 | 0.00 | - | 20 | 109 | 47.75% |
| M231215C00027000 | 2023-02-03 10:26AM EST | 2023-12-15 | 3.40 | 2.97 | 3.10 | 0.00 | - | 5 | 7 | 47.75% |
| M240119C00027000 | 2023-02-06 10:00AM EST | 2024-01-19 | 3.20 | 3.15 | 3.30 | 0.00 | - | 3 | 1,565 | 47.44% |
| M250117C00027000 | 2023-02-01 10:20AM EST | 2025-01-17 | 4.45 | 4.95 | 5.30 | 0.00 | - | 1 | 113 | 48.15% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210P00027000 | 2023-02-03 9:33AM EST | 2023-02-10 | 2.02 | 2.98 | 3.10 | 0.00 | - | 1 | 2 | 75.78% |
| M230217P00027000 | 2023-02-06 12:37PM EST | 2023-02-17 | 3.05 | 3.00 | 3.15 | 0.00 | - | 51 | 77 | 59.38% |
| M230224P00027000 | 2023-02-07 1:18PM EST | 2023-02-24 | 3.30 | 3.00 | 3.15 | +0.30 | +10.00% | 1 | 5 | 45.51% |
| M230303P00027000 | 2023-01-30 11:42AM EST | 2023-03-03 | 3.80 | 3.25 | 3.45 | 0.00 | - | 1 | 0 | 51.47% |
| M230310P00027000 | 2023-02-01 3:59PM EST | 2023-03-10 | 3.45 | 3.30 | 3.55 | 0.00 | - | 51 | 101 | 54.79% |
| M230317P00027000 | 2023-02-02 3:11PM EST | 2023-03-17 | 3.42 | 3.50 | 3.65 | 0.00 | - | 14 | 26 | 50.49% |
| M230519P00027000 | 2023-02-02 10:37AM EST | 2023-05-19 | 3.80 | 4.05 | 4.15 | 0.00 | - | 3 | 14 | 43.97% |
| M230616P00027000 | 2023-02-06 10:32AM EST | 2023-06-16 | 4.61 | 4.35 | 4.45 | 0.00 | - | 1 | 40 | 44.53% |
| M231215P00027000 | 2023-02-07 12:13PM EST | 2023-12-15 | 5.70 | 5.45 | 5.60 | +0.15 | +2.70% | 3 | 187 | 41.99% |
| M240119P00027000 | 2023-02-07 1:04PM EST | 2024-01-19 | 5.75 | 5.55 | 5.70 | +0.45 | +8.49% | 4 | 657 | 40.89% |
| M250117P00027000 | 2023-02-03 10:40AM EST | 2025-01-17 | 6.90 | 6.90 | 7.25 | 0.00 | - | 41 | 70 | 40.19% |
© 2023 Yahoo. All rights reserved.
