Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:28.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210C00028000 | 2023-01-18 10:15AM EST | 2023-02-10 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 4 | 50.78% |
| M230217C00028000 | 2023-01-27 9:49AM EST | 2023-02-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 397 | 47.27% |
| M230224C00028000 | 2023-01-27 2:35PM EST | 2023-02-24 | 0.07 | 0.03 | 0.11 | -0.03 | -30.00% | 1 | 16 | 49.81% |
| M230303C00028000 | 2023-01-24 11:19AM EST | 2023-03-03 | 0.26 | 0.14 | 0.21 | 0.00 | - | 1 | 7 | 52.25% |
| M230317C00028000 | 2023-01-27 3:16PM EST | 2023-03-17 | 0.27 | 0.24 | 0.27 | -0.04 | -12.90% | 11 | 2,762 | 47.07% |
| M230519C00028000 | 2023-01-27 3:11PM EST | 2023-05-19 | 0.81 | 0.74 | 0.79 | -0.07 | -7.95% | 17 | 328 | 45.36% |
| M230616C00028000 | 2023-01-27 9:45AM EST | 2023-06-16 | 1.08 | 0.96 | 1.04 | -0.06 | -5.26% | 18 | 244 | 45.75% |
| M230818C00028000 | 2023-01-26 3:08PM EST | 2023-08-18 | 1.58 | 1.38 | 1.54 | 0.00 | - | 4 | 64 | 46.09% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230217P00028000 | 2023-01-20 3:43PM EST | 2023-02-17 | 5.25 | 4.75 | 4.95 | 0.00 | - | 2 | 2 | 44.92% |
| M230310P00028000 | 2023-01-27 10:09AM EST | 2023-03-10 | 4.70 | 4.95 | 5.15 | +4.70 | - | 2 | 11 | 48.73% |
| M230317P00028000 | 2023-01-24 12:01PM EST | 2023-03-17 | 5.10 | 5.10 | 5.20 | 0.00 | - | 10 | 29 | 47.66% |
| M230519P00028000 | 2022-11-28 2:15PM EST | 2023-05-19 | 6.43 | 8.15 | 8.40 | 0.00 | - | 1 | 1 | 99.27% |
| M230616P00028000 | 2023-01-05 12:43PM EST | 2023-06-16 | 7.45 | 5.60 | 5.85 | 0.00 | - | 1 | 4 | 43.51% |
© 2023 Yahoo. All rights reserved.
