Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,150.23 +6.10 (+0.07%) Bitcoin USD
56,830.66 -4,825.45 (-7.83%) CMC Crypto 200
1,231.87 -107.19 (-8.01%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00017000 | 2024-04-29 9:42AM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| M240510C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240510C00018500 | 2024-04-30 3:58PM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| M240510C00019000 | 2024-04-30 3:00PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| M240510C00019500 | 2024-04-30 3:15PM EDT | 19.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| M240510C00020000 | 2024-04-30 1:53PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| M240510C00020500 | 2024-04-30 1:25PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| M240510C00021000 | 2024-04-30 12:51PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M240510C00021500 | 2024-04-30 3:33PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| M240510C00022000 | 2024-04-26 3:07PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| M240510C00022500 | 2024-04-23 1:12PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240510C00024000 | 2024-04-19 12:59PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| M240510P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| M240510P00016500 | 2024-04-30 10:21AM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| M240510P00017000 | 2024-04-30 11:08AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240510P00017500 | 2024-04-30 3:32PM EDT | 17.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| M240510P00018000 | 2024-04-30 3:58PM EDT | 18.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| M240510P00018500 | 2024-04-30 3:47PM EDT | 18.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240510P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| M240510P00019500 | 2024-04-30 3:34PM EDT | 19.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M240510P00020500 | 2024-04-24 12:17PM EDT | 20.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.