Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,684.34 +205.76 (+0.36%) CMC Crypto 200
1,248.92 -21.83 (-1.72%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117C00003000 | 2024-05-01 9:30AM EDT | 3.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00005000 | 2024-04-10 3:48PM EDT | 5.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00008000 | 2024-03-22 1:01PM EDT | 8.00 | 12.50 | 8.85 | 12.45 | 0.00 | - | 1,800 | 1,609 | 83.69% |
| M250117C00010000 | 2024-05-01 3:27PM EDT | 10.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00013000 | 2024-05-01 3:27PM EDT | 13.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M250117C00015000 | 2024-04-26 3:18PM EDT | 15.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117C00017000 | 2024-05-01 3:38PM EDT | 17.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M250117C00020000 | 2024-04-30 1:03PM EDT | 20.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| M250117C00022000 | 2024-05-01 9:40AM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M250117C00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| M250117C00027000 | 2024-04-24 1:32PM EDT | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| M250117C00030000 | 2024-04-29 2:25PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M250117C00032000 | 2024-04-19 9:40AM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| M250117C00035000 | 2024-04-08 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117P00003000 | 2024-05-01 1:44PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M250117P00005000 | 2024-04-17 1:48PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M250117P00008000 | 2024-04-22 2:47PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| M250117P00010000 | 2024-04-29 2:05PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| M250117P00013000 | 2024-04-29 11:59AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M250117P00015000 | 2024-05-01 3:22PM EDT | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| M250117P00017000 | 2024-04-29 10:03AM EDT | 17.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| M250117P00020000 | 2024-04-30 10:27AM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117P00022000 | 2024-04-30 10:11AM EDT | 22.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 25.00 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 44.09% |
| M250117P00027000 | 2024-04-04 9:48AM EDT | 27.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M250117P00030000 | 2024-02-27 4:25PM EDT | 30.00 | 10.23 | 9.50 | 11.55 | 0.00 | - | 4 | 7 | 0.00% |
| M250117P00032000 | 2023-12-08 2:57PM EDT | 32.00 | 14.95 | 10.60 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| M250117P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.