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
8,148.76 +4.63 (+0.06%) Bitcoin USD
57,469.83 -3,763.15 (-6.15%) CMC Crypto 200
1,239.59 -99.48 (-7.43%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2024-03-08 4:25PM EDT | 3.00 | 18.10 | 13.25 | 17.85 | 0.00 | - | 10 | 1 | 278.13% |
| M240621C00005000 | 2024-02-27 10:35AM EDT | 5.00 | 15.20 | 14.55 | 16.75 | 0.00 | - | 5 | 0 | 522.46% |
| M240621C00007000 | 2023-12-11 3:35PM EDT | 7.00 | 14.15 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 255.86% |
| M240621C00008000 | 2024-03-04 10:42AM EDT | 8.00 | 13.15 | 10.55 | 12.65 | 0.00 | - | 1 | 292 | 255.66% |
| M240621C00009000 | 2023-11-16 10:45AM EDT | 9.00 | 5.00 | 9.80 | 11.65 | 0.00 | - | - | 255 | 236.33% |
| M240621C00010000 | 2024-04-12 3:40PM EDT | 10.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 20 | 413 | 0.00% |
| M240621C00011000 | 2024-03-28 3:58PM EDT | 11.00 | 9.24 | 6.45 | 9.30 | 0.00 | - | 5 | 159 | 123.83% |
| M240621C00012000 | 2024-04-03 10:15AM EDT | 12.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,005 | 0.00% |
| M240621C00013000 | 2024-03-12 3:24PM EDT | 13.00 | 8.15 | 7.10 | 8.30 | 0.00 | - | 5 | 2,078 | 195.12% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 14.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 0.00% |
| M240621C00015000 | 2024-04-30 3:24PM EDT | 15.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2,899 | 0.00% |
| M240621C00016000 | 2024-04-25 3:50PM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 318 | 0.00% |
| M240621C00017000 | 2024-04-19 2:19PM EDT | 17.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,829 | 0.00% |
| M240621C00018000 | 2024-04-30 2:28PM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,368 | 0.00% |
| M240621C00019000 | 2024-04-30 3:55PM EDT | 19.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 37 | 2,486 | 3.13% |
| M240621C00020000 | 2024-04-30 1:25PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 74 | 6,196 | 6.25% |
| M240621C00021000 | 2024-04-30 3:58PM EDT | 21.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 44 | 6,760 | 12.50% |
| M240621C00022000 | 2024-04-30 10:25AM EDT | 22.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 7,553 | 12.50% |
| M240621C00023000 | 2024-04-30 3:53PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 3,848 | 12.50% |
| M240621C00024000 | 2024-04-30 2:33PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 18,124 | 12.50% |
| M240621C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 8,028 | 25.00% |
| M240621C00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 25.00% |
| M240621C00027000 | 2024-04-23 10:14AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 25.00% |
| M240621C00028000 | 2024-04-25 12:21PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| M240621C00029000 | 2024-04-10 3:50PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| M240621C00030000 | 2024-04-29 3:40PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,162 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2024-01-16 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| M240621P00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 50.00% |
| M240621P00006000 | 2024-04-05 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 154 | 50.00% |
| M240621P00007000 | 2023-11-21 11:34AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 198.44% |
| M240621P00008000 | 2024-04-11 3:49PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 6,410 | 50.00% |
| M240621P00009000 | 2024-04-11 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,830 | 50.00% |
| M240621P00010000 | 2024-04-17 3:22PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 7,841 | 50.00% |
| M240621P00011000 | 2024-03-21 9:30AM EDT | 11.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 538 | 92.19% |
| M240621P00012000 | 2024-04-30 9:39AM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 6,730 | 25.00% |
| M240621P00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,341 | 25.00% |
| M240621P00014000 | 2024-04-26 1:50PM EDT | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 4,407 | 25.00% |
| M240621P00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 6,038 | 12.50% |
| M240621P00016000 | 2024-04-30 3:17PM EDT | 16.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 9,734 | 12.50% |
| M240621P00017000 | 2024-04-26 3:11PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 4,387 | 6.25% |
| M240621P00018000 | 2024-04-30 1:18PM EDT | 18.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 120 | 8,190 | 1.56% |
| M240621P00019000 | 2024-04-30 10:59AM EDT | 19.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| M240621P00020000 | 2024-04-30 1:04PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,533 | 0.00% |
| M240621P00021000 | 2024-04-26 9:47AM EDT | 21.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 0.00% |
| M240621P00022000 | 2024-04-17 3:32PM EDT | 22.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 120 | 172 | 0.00% |
| M240621P00023000 | 2024-04-17 3:32PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 204 | 0.00% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 24.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 161 | 392 | 0.00% |
| M240621P00025000 | 2024-04-11 10:01AM EDT | 25.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 55 | 264 | 0.00% |
| M240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| M240621P00027000 | 2024-04-22 10:13AM EDT | 27.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| M240621P00028000 | 2024-02-26 11:17AM EDT | 28.00 | 8.80 | 7.35 | 9.50 | 0.00 | - | 75 | 1 | 0.00% |
| M240621P00029000 | 2023-12-28 12:15PM EDT | 29.00 | 8.40 | 9.25 | 10.55 | 0.00 | - | - | 0 | 0.00% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 30.00 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 92.87% |
© 2024 Yahoo. All rights reserved.