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
8,146.65 +2.52 (+0.03%) Bitcoin USD
57,480.30 -4,018.55 (-6.53%) CMC Crypto 200
1,239.14 -99.92 (-7.46%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00017000 | 2024-04-08 3:05PM EDT | 17.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| M240524C00018500 | 2024-04-30 1:37PM EDT | 18.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| M240524C00019000 | 2024-04-30 9:30AM EDT | 19.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| M240524C00019500 | 2024-04-29 3:58PM EDT | 19.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| M240524C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 6.25% |
| M240524C00020500 | 2024-04-30 1:58PM EDT | 20.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 12.50% |
| M240524C00021000 | 2024-04-29 10:58AM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| M240524C00021500 | 2024-04-30 12:46PM EDT | 21.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| M240524C00022000 | 2024-04-25 2:12PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| M240524C00022500 | 2024-04-19 10:05AM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| M240524C00023000 | 2024-04-29 2:57PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| M240524C00023500 | 2024-04-26 2:58PM EDT | 23.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| M240524P00013000 | 2024-04-25 10:33AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| M240524P00014000 | 2024-04-24 10:25AM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| M240524P00014500 | 2024-04-15 10:38AM EDT | 14.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| M240524P00015000 | 2024-04-30 11:48AM EDT | 15.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| M240524P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| M240524P00016500 | 2024-04-30 11:46AM EDT | 16.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| M240524P00017000 | 2024-04-25 2:16PM EDT | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| M240524P00017500 | 2024-04-25 12:24PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| M240524P00018000 | 2024-04-29 2:57PM EDT | 18.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| M240524P00018500 | 2024-04-30 11:48AM EDT | 18.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| M240524P00019000 | 2024-04-23 12:20PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| M240524P00020000 | 2024-04-11 2:37PM EDT | 20.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240524P00020500 | 2024-04-30 12:33PM EDT | 20.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 21.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 22.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.