Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,088.73 -171.50 (-0.27%) CMC Crypto 200
1,321.53 -38.80 (-2.85%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705C00017000 | 2024-06-12 12:54PM EDT | 17.00 | 2.12 | 1.25 | 1.80 | 0.00 | - | - | 1 | 51.76% |
| M240705C00018000 | 2024-06-21 3:58PM EDT | 18.00 | 0.75 | 0.68 | 0.83 | -0.11 | -12.79% | 475 | 11 | 49.02% |
| M240705C00018500 | 2024-06-21 2:50PM EDT | 18.50 | 0.52 | 0.21 | 0.52 | -0.21 | -28.77% | 61 | 408 | 44.34% |
| M240705C00019000 | 2024-06-21 3:18PM EDT | 19.00 | 0.37 | 0.27 | 0.55 | -0.01 | -2.63% | 295 | 98 | 50.20% |
| M240705C00019500 | 2024-06-21 3:54PM EDT | 19.50 | 0.21 | 0.19 | 0.25 | -0.04 | -16.00% | 124 | 43 | 48.63% |
| M240705C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 0.15 | 0.11 | 0.25 | -0.01 | -6.25% | 10 | 254 | 51.37% |
| M240705C00020500 | 2024-06-21 3:07PM EDT | 20.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 191 | 32 | 67.38% |
| M240705C00021000 | 2024-06-21 12:12PM EDT | 21.00 | 0.06 | 0.03 | 0.40 | -0.09 | -60.00% | 3 | 11 | 71.88% |
| M240705C00021500 | 2024-06-06 12:46PM EDT | 21.50 | 0.69 | 0.03 | 1.00 | 0.00 | - | 8 | 19 | 110.06% |
| M240705C00022000 | 2024-06-10 11:15AM EDT | 22.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 65.63% |
| M240705C00022500 | 2024-06-12 12:09PM EDT | 22.50 | 0.06 | 0.00 | 1.45 | 0.00 | - | 8 | 0 | 145.61% |
| M240705C00023000 | 2024-05-29 1:34PM EDT | 23.00 | 0.73 | 0.00 | 0.73 | 0.00 | - | - | 7 | 118.56% |
| M240705C00023500 | 2024-05-28 12:05PM EDT | 23.50 | 0.24 | 0.00 | 1.86 | 0.00 | - | 2 | 2 | 179.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 1 | 383.59% |
| M240705P00014000 | 2024-06-03 10:31AM EDT | 14.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 169.92% |
| M240705P00015000 | 2024-06-21 12:53PM EDT | 15.00 | 0.02 | 0.01 | 0.75 | +0.02 | - | 200 | 0 | 118.75% |
| M240705P00015500 | 2024-06-21 12:52PM EDT | 15.50 | 0.03 | 0.00 | 0.84 | -0.02 | -40.00% | 140 | 25 | 110.16% |
| M240705P00016000 | 2024-06-12 12:22PM EDT | 16.00 | 0.09 | 0.02 | 0.39 | 0.00 | - | 14 | 32 | 72.85% |
| M240705P00016500 | 2024-06-21 10:18AM EDT | 16.50 | 0.11 | 0.06 | 0.10 | -0.02 | -15.38% | 2 | 112 | 48.05% |
| M240705P00017000 | 2024-06-21 3:53PM EDT | 17.00 | 0.11 | 0.12 | 0.21 | -0.14 | -56.00% | 29 | 126 | 50.39% |
| M240705P00017500 | 2024-06-21 1:39PM EDT | 17.50 | 0.21 | 0.08 | 0.30 | -0.07 | -25.00% | 63 | 92 | 46.00% |
| M240705P00018000 | 2024-06-21 2:41PM EDT | 18.00 | 0.39 | 0.10 | 0.63 | -0.04 | -9.30% | 24 | 232 | 56.45% |
| M240705P00018500 | 2024-06-21 3:57PM EDT | 18.50 | 0.70 | 0.56 | 0.75 | +0.01 | +1.45% | 73 | 175 | 46.58% |
| M240705P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 1.03 | 0.72 | 1.07 | +0.08 | +8.42% | 4 | 16 | 47.17% |
| M240705P00019500 | 2024-06-21 11:17AM EDT | 19.50 | 1.36 | 1.16 | 1.50 | +0.21 | +18.26% | 4 | 8 | 52.93% |
| M240705P00020000 | 2024-05-23 12:27PM EDT | 20.00 | 1.20 | 1.22 | 2.02 | 0.00 | - | - | 1 | 64.84% |
| M240705P00021000 | 2024-05-28 10:57AM EDT | 21.00 | 1.45 | 1.30 | 4.10 | 0.00 | - | 1 | 1 | 171.58% |
© 2024 Yahoo. All rights reserved.