Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,213.86 -249.17 (-1.06%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210C00019500 | 2023-01-12 11:38AM EST | 19.50 | 3.12 | 4.95 | 5.05 | 0.00 | - | - | 1 | 98.44% |
| M230210C00020000 | 2023-01-23 1:20PM EST | 20.00 | 3.50 | 4.45 | 4.60 | 0.00 | - | 1 | 54 | 98.44% |
| M230210C00020500 | 2023-02-01 9:51AM EST | 20.50 | 2.18 | 3.95 | 4.10 | 0.00 | - | 1 | 29 | 88.28% |
| M230210C00021000 | 2023-02-03 1:57PM EST | 21.00 | 3.55 | 3.45 | 3.60 | +0.19 | +5.65% | 2 | 108 | 78.52% |
| M230210C00021500 | 2023-02-02 2:28PM EST | 21.50 | 3.14 | 2.97 | 3.10 | 0.00 | - | 1 | 51 | 71.09% |
| M230210C00022000 | 2023-02-02 3:19PM EST | 22.00 | 2.38 | 2.46 | 2.61 | 0.00 | - | 9 | 4,029 | 61.33% |
| M230210C00022500 | 2023-02-03 3:49PM EST | 22.50 | 1.97 | 2.01 | 2.13 | -0.11 | -5.29% | 274 | 114 | 57.42% |
| M230210C00023000 | 2023-02-03 3:41PM EST | 23.00 | 1.60 | 1.53 | 1.67 | +0.21 | +15.11% | 2,067 | 2,794 | 50.39% |
| M230210C00023500 | 2023-02-03 3:36PM EST | 23.50 | 1.22 | 1.17 | 1.22 | -0.04 | -3.17% | 14 | 664 | 51.17% |
| M230210C00024000 | 2023-02-03 3:38PM EST | 24.00 | 0.85 | 0.83 | 0.86 | -0.17 | -16.67% | 130 | 371 | 48.63% |
| M230210C00024500 | 2023-02-03 3:59PM EST | 24.50 | 0.55 | 0.55 | 0.56 | -0.01 | -1.79% | 2,393 | 597 | 46.29% |
| M230210C00025000 | 2023-02-03 3:52PM EST | 25.00 | 0.32 | 0.33 | 0.36 | -0.07 | -17.95% | 4,185 | 3,918 | 46.68% |
| M230210C00025500 | 2023-02-03 3:30PM EST | 25.50 | 0.21 | 0.18 | 0.22 | -0.09 | -30.00% | 463 | 145 | 47.27% |
| M230210C00026000 | 2023-02-03 3:56PM EST | 26.00 | 0.13 | 0.10 | 0.14 | -0.06 | -31.58% | 4,653 | 25 | 49.22% |
| M230210C00026500 | 2023-02-03 3:41PM EST | 26.50 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 28 | 597 | 51.17% |
| M230210C00027000 | 2023-02-03 3:39PM EST | 27.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 247 | 13 | 51.56% |
| M230210C00027500 | 2023-02-03 12:49PM EST | 27.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 5 | 53.13% |
| M230210C00028000 | 2023-02-03 12:09PM EST | 28.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 11 | 4 | 55.47% |
| M230210C00029000 | 2023-02-03 9:30AM EST | 29.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 35 | 64.06% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230210P00013000 | 2023-01-19 11:21AM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 209.38% |
| M230210P00014000 | 2023-01-10 3:33PM EST | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 187.50% |
| M230210P00015000 | 2023-01-18 10:50AM EST | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 165.63% |
| M230210P00015500 | 2023-01-19 9:48AM EST | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 156.25% |
| M230210P00016000 | 2023-01-23 9:30AM EST | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 146.88% |
| M230210P00016500 | 2023-01-17 11:48AM EST | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 2 | 137.50% |
| M230210P00017000 | 2023-01-23 9:50AM EST | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 128.13% |
| M230210P00017500 | 2023-01-19 3:26PM EST | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 118.75% |
| M230210P00018000 | 2023-02-01 3:19PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 92 | 84 | 109.38% |
| M230210P00018500 | 2023-01-18 9:30AM EST | 18.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 100.00% |
| M230210P00019000 | 2023-01-30 1:37PM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 92.19% |
| M230210P00019500 | 2023-02-01 10:04AM EST | 19.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 304 | 84.38% |
| M230210P00020000 | 2023-02-02 12:52PM EST | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 225 | 75.78% |
| M230210P00020500 | 2023-02-03 12:01PM EST | 20.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1,189 | 67.19% |
| M230210P00021000 | 2023-02-03 3:53PM EST | 21.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 101 | 59.38% |
| M230210P00021500 | 2023-02-03 3:52PM EST | 21.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 295 | 56.25% |
| M230210P00022000 | 2023-02-03 3:46PM EST | 22.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 22 | 1,617 | 53.13% |
| M230210P00022500 | 2023-02-03 3:57PM EST | 22.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 28 | 630 | 50.39% |
| M230210P00023000 | 2023-02-03 3:49PM EST | 23.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 29 | 454 | 49.22% |
| M230210P00023500 | 2023-02-03 3:45PM EST | 23.50 | 0.20 | 0.20 | 0.22 | -0.10 | -33.33% | 1,063 | 478 | 47.07% |
| M230210P00024000 | 2023-02-03 3:32PM EST | 24.00 | 0.34 | 0.34 | 0.38 | -0.14 | -29.17% | 2,933 | 314 | 46.88% |
| M230210P00024500 | 2023-02-03 3:52PM EST | 24.50 | 0.61 | 0.56 | 0.58 | -0.13 | -17.57% | 2,169 | 721 | 44.73% |
| M230210P00025000 | 2023-02-03 3:32PM EST | 25.00 | 0.79 | 0.85 | 0.88 | -0.02 | -2.47% | 645 | 172 | 45.12% |
| M230210P00025500 | 2023-02-03 1:37PM EST | 25.50 | 1.20 | 1.19 | 1.26 | -1.12 | -48.28% | 107 | 3 | 47.27% |
| M230210P00027000 | 2023-02-03 9:33AM EST | 27.00 | 2.02 | 2.45 | 2.68 | -1.98 | -49.50% | 1 | 2 | 67.58% |
| M230210P00031000 | 2023-01-19 11:21AM EST | 31.00 | 8.40 | 6.45 | 6.60 | 0.00 | - | - | 0 | 105.47% |
© 2023 Yahoo. All rights reserved.
