Singapore markets close in 2 hours 59 minutes
Straits Times Index
3,292.62 -0.07 (-0.00%) Nikkei
38,242.19 -31.86 (-0.08%) Hang Seng
18,197.11 +434.08 (+2.44%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,440.51 -2,499.92 (-4.17%) CMC Crypto 200
1,256.99 -13.75 (-1.08%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00014000 | 2024-04-23 10:27AM EDT | 14.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 15.00 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 58.79% |
| M240920C00016000 | 2024-04-22 3:01PM EDT | 16.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| M240920C00017000 | 2024-05-01 2:38PM EDT | 17.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| M240920C00018000 | 2024-04-29 12:10PM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240920C00019000 | 2024-05-01 1:02PM EDT | 19.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| M240920C00020000 | 2024-05-01 10:46AM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M240920C00021000 | 2024-05-01 2:05PM EDT | 21.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| M240920C00022000 | 2024-04-23 1:22PM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240920C00023000 | 2024-04-29 12:17PM EDT | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240920C00024000 | 2024-04-18 3:49PM EDT | 24.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| M240920C00025000 | 2024-05-01 12:17PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240920C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240920C00027000 | 2024-05-01 12:17PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240920C00028000 | 2024-04-24 9:45AM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-04-30 2:00PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| M240920P00013000 | 2024-04-29 12:51PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240920P00015000 | 2024-04-29 3:03PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240920P00016000 | 2024-04-30 2:15PM EDT | 16.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240920P00017000 | 2024-04-22 12:13PM EDT | 17.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M240920P00018000 | 2024-05-01 1:07PM EDT | 18.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.39% |
| M240920P00019000 | 2024-04-26 2:25PM EDT | 19.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240920P00020000 | 2024-04-24 3:52PM EDT | 20.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 21.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 24.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M240920P00027000 | 2024-04-05 12:36PM EDT | 27.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.