Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,362.81 -42.85 (-0.11%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,199.26 -3,253.01 (-5.13%) CMC Crypto 200
1,289.55 -49.52 (-3.70%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240531C00017500 | 2024-04-30 9:52AM EDT | 17.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240531C00019000 | 2024-04-30 3:37PM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| M240531C00019500 | 2024-04-25 10:34AM EDT | 19.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| M240531C00020000 | 2024-04-29 3:55PM EDT | 20.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| M240531C00020500 | 2024-04-25 10:17AM EDT | 20.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| M240531C00021000 | 2024-04-25 10:50AM EDT | 21.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| M240531C00021500 | 2024-04-25 2:29PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240531C00022000 | 2024-04-30 11:58AM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240531C00022500 | 2024-04-23 2:39PM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| M240531C00023000 | 2024-04-23 12:12PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240531C00023500 | 2024-04-16 12:53PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240531P00014000 | 2024-04-12 11:58AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240531P00014500 | 2024-04-29 10:12AM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240531P00015000 | 2024-04-22 10:45AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240531P00015500 | 2024-04-30 9:49AM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240531P00016000 | 2024-04-29 2:52PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240531P00016500 | 2024-04-29 3:00PM EDT | 16.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240531P00017000 | 2024-04-30 3:21PM EDT | 17.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| M240531P00017500 | 2024-04-26 2:09PM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240531P00018000 | 2024-04-26 12:39PM EDT | 18.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| M240531P00018500 | 2024-04-25 3:32PM EDT | 18.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240531P00019000 | 2024-04-25 9:33AM EDT | 19.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240531P00019500 | 2024-04-24 12:54PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240531P00020000 | 2024-04-29 12:21PM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240531P00020500 | 2024-04-11 9:50AM EDT | 20.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240531P00021500 | 2024-04-23 12:52PM EDT | 21.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.