Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,516.43 -3,282.09 (-5.14%) CMC Crypto 200
1,299.84 -39.23 (-2.93%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-03-13 10:45AM EDT | 12.00 | 9.40 | 7.85 | 9.95 | 0.00 | - | - | 5 | 117.63% |
| M241115C00014000 | 2024-03-11 10:21AM EDT | 14.00 | 7.75 | 6.40 | 6.55 | 0.00 | - | 10 | 12 | 82.42% |
| M241115C00015000 | 2024-04-11 2:04PM EDT | 15.00 | 5.70 | 4.15 | 4.65 | 0.00 | - | - | 1 | 52.78% |
| M241115C00016000 | 2024-04-22 9:53AM EDT | 16.00 | 4.25 | 2.66 | 3.95 | 0.00 | - | 1 | 55 | 50.59% |
| M241115C00017000 | 2024-04-29 3:00PM EDT | 17.00 | 3.40 | 2.12 | 3.35 | 0.00 | - | 1 | 129 | 49.46% |
| M241115C00018000 | 2024-04-23 10:20AM EDT | 18.00 | 3.30 | 2.40 | 3.70 | 0.00 | - | 1 | 119 | 52.93% |
| M241115C00019000 | 2024-04-30 3:23PM EDT | 19.00 | 2.30 | 0.96 | 2.32 | -0.32 | -12.21% | 355 | 62 | 47.19% |
| M241115C00020000 | 2024-04-30 1:31PM EDT | 20.00 | 1.74 | 1.68 | 1.88 | -0.26 | -13.00% | 1 | 153 | 45.87% |
| M241115C00021000 | 2024-04-08 10:50AM EDT | 21.00 | 1.74 | 0.85 | 2.21 | 0.00 | - | 1 | 23 | 57.86% |
| M241115C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 1.21 | 0.30 | 1.45 | 0.00 | - | 2 | 27 | 48.83% |
| M241115C00023000 | 2024-04-26 3:53PM EDT | 23.00 | 0.80 | 0.72 | 1.05 | 0.00 | - | 20 | 178 | 45.39% |
| M241115C00024000 | 2024-04-19 3:43PM EDT | 24.00 | 0.69 | 0.51 | 0.76 | 0.00 | - | 22 | 45 | 43.07% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 25.00 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 53.17% |
| M241115C00026000 | 2024-04-25 11:38AM EDT | 26.00 | 0.35 | 0.24 | 0.44 | 0.00 | - | 7 | 10 | 41.50% |
| M241115C00027000 | 2024-03-19 2:48PM EDT | 27.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 51.56% |
| M241115C00028000 | 2024-04-30 9:51AM EDT | 28.00 | 0.15 | 0.09 | 0.26 | -0.06 | -28.57% | 2 | 52 | 40.87% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 53.22% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 57.23% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00010000 | 2024-04-30 1:59PM EDT | 10.00 | 0.21 | 0.19 | 0.29 | -0.06 | -22.22% | 10 | 31 | 60.74% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.27 | 0.40 | 0.00 | - | 4 | 24 | 57.91% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.38 | 1.48 | 0.00 | - | 100 | 192 | 72.17% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.53 | 0.68 | 0.00 | - | 77 | 205 | 52.69% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 14.00 | 0.91 | 0.73 | 0.88 | 0.00 | - | 30 | 20 | 50.68% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 15.00 | 1.15 | 0.61 | 1.17 | 0.00 | - | 35 | 58 | 51.61% |
| M241115P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 1.33 | 0.93 | 1.60 | 0.00 | - | 3 | 50 | 52.34% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 17.00 | 1.80 | 0.87 | 1.95 | 0.00 | - | 1 | 25 | 50.07% |
| M241115P00018000 | 2024-04-24 11:34AM EDT | 18.00 | 2.61 | 1.05 | 2.24 | 0.00 | - | 30 | 36 | 45.75% |
| M241115P00019000 | 2024-04-24 11:52AM EDT | 19.00 | 2.25 | 1.73 | 2.89 | 0.00 | - | 4 | 67 | 47.22% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 20.00 | 3.35 | 1.84 | 3.30 | 0.00 | - | 4 | 127 | 43.12% |
| M241115P00021000 | 2024-04-18 10:05AM EDT | 21.00 | 3.60 | 2.80 | 4.95 | 0.00 | - | 1 | 130 | 61.01% |
| M241115P00022000 | 2024-04-29 11:23AM EDT | 22.00 | 4.45 | 4.40 | 6.00 | 0.00 | - | 1 | 20 | 52.30% |
| M241115P00023000 | 2024-04-08 2:55PM EDT | 23.00 | 4.55 | 3.70 | 6.40 | 0.00 | - | 1 | 1 | 60.79% |
| M241115P00024000 | 2024-04-08 1:04PM EDT | 24.00 | 5.20 | 4.05 | 7.60 | 0.00 | - | 1 | 59 | 68.95% |
| M241115P00025000 | 2024-03-04 3:17PM EDT | 25.00 | 5.55 | 5.10 | 8.20 | 0.00 | - | 10 | 10 | 65.19% |
| M241115P00026000 | 2024-04-12 3:13PM EDT | 26.00 | 6.98 | 7.55 | 8.85 | 0.00 | - | 15 | 75 | 61.62% |
| M241115P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 9.40 | 7.80 | 10.40 | 0.00 | - | 9 | 84 | 76.27% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 56.49% |
© 2024 Yahoo. All rights reserved.