Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:27.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221021C00027000 | 2022-09-26 1:51PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M221118C00027000 | 2022-10-03 3:15PM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M230120C00027000 | 2022-10-05 2:03PM EDT | 2023-01-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| M230217C00027000 | 2022-09-23 11:12AM EDT | 2023-02-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M230317C00027000 | 2022-09-19 12:19PM EDT | 2023-03-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M230519C00027000 | 2022-10-05 11:42AM EDT | 2023-05-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| M230616C00027000 | 2022-10-04 2:28PM EDT | 2023-06-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| M240119C00027000 | 2022-10-05 1:02PM EDT | 2024-01-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| M250117C00027000 | 2022-10-03 10:38AM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221118P00027000 | 2022-09-16 11:58AM EDT | 2022-11-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| M230120P00027000 | 2022-10-04 1:55PM EDT | 2023-01-20 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230217P00027000 | 2022-08-12 9:30AM EDT | 2023-02-17 | 8.43 | 9.25 | 9.40 | 0.00 | - | - | 3 | 0.00% |
| M230317P00027000 | 2022-08-17 10:56AM EDT | 2023-03-17 | 7.98 | 10.50 | 10.65 | 0.00 | - | 4 | 4 | 73.83% |
| M230616P00027000 | 2022-08-16 12:09PM EDT | 2023-06-16 | 8.13 | 10.80 | 10.95 | 0.00 | - | 4 | 10 | 65.21% |
| M240119P00027000 | 2022-09-16 11:58AM EDT | 2024-01-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| M250117P00027000 | 2022-09-23 10:21AM EDT | 2025-01-17 | 12.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
