Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00030000 | 2024-04-12 11:21AM EDT | 2024-05-10 | 0.07 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 206.15% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 102.93% |
| M240621C00030000 | 2024-04-10 3:53PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.50 | 0.00 | - | 5 | 2,162 | 80.08% |
| M240816C00030000 | 2024-03-19 3:30PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.75 | 0.00 | - | 9 | 838 | 64.06% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 56.35% |
| M241115C00030000 | 2024-03-11 9:32AM EDT | 2024-11-15 | 0.58 | 0.02 | 1.56 | 0.00 | - | 4 | 4 | 60.11% |
| M250117C00030000 | 2024-04-19 10:09AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.50 | +0.05 | +33.33% | 12 | 3,298 | 45.80% |
| M260116C00030000 | 2024-04-15 11:14AM EDT | 2026-01-16 | 0.45 | 0.37 | 0.53 | 0.00 | - | 3 | 2,066 | 30.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00030000 | 2023-12-26 10:49AM EDT | 2024-05-17 | 9.75 | 9.15 | 11.35 | 0.00 | - | 1 | 2 | 0.00% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 2024-06-21 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 89.94% |
| M250117P00030000 | 2024-02-27 4:25PM EDT | 2025-01-17 | 10.23 | 9.50 | 11.55 | 0.00 | - | 4 | 7 | 30.47% |
| M260116P00030000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 10.29 | 9.00 | 13.50 | 0.00 | - | 20 | 34 | 49.81% |
© 2024 Yahoo. All rights reserved.