Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,654.61 +1,894.21 (+3.07%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00017000 | 2024-04-29 9:42AM EDT | 17.00 | 1.75 | 1.26 | 2.67 | 0.00 | - | 35 | 29 | 89.45% |
| M240510C00018000 | 2024-05-03 3:44PM EDT | 18.00 | 1.70 | 1.55 | 2.18 | +0.47 | +38.21% | 533 | 230 | 87.89% |
| M240510C00018500 | 2024-05-03 3:21PM EDT | 18.50 | 1.28 | 0.84 | 2.13 | +0.42 | +48.84% | 52 | 134 | 84.18% |
| M240510C00019000 | 2024-05-03 2:57PM EDT | 19.00 | 0.83 | 0.80 | 0.89 | +0.20 | +31.75% | 525 | 462 | 51.37% |
| M240510C00019500 | 2024-05-03 3:54PM EDT | 19.50 | 0.58 | 0.47 | 0.60 | +0.18 | +45.00% | 952 | 788 | 54.69% |
| M240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.33 | 0.31 | 0.35 | +0.07 | +26.92% | 331 | 975 | 50.98% |
| M240510C00020500 | 2024-05-03 3:53PM EDT | 20.50 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 187 | 283 | 48.24% |
| M240510C00021000 | 2024-05-03 3:16PM EDT | 21.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 257 | 936 | 47.66% |
| M240510C00021500 | 2024-05-03 3:53PM EDT | 21.50 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 4 | 30 | 51.56% |
| M240510C00022000 | 2024-05-03 3:37PM EDT | 22.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 145 | 164 | 53.91% |
| M240510C00022500 | 2024-05-03 3:17PM EDT | 22.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 11 | 6 | 195.12% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 6 | 11 | 199.80% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 71.88% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 1.00 | -0.03 | -60.00% | 5 | 46 | 166.21% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 281.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 1.99 | 0.00 | - | - | 1 | 373.44% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 220.31% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 122 | 268.16% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 87 | 91.41% |
| M240510P00016000 | 2024-05-02 1:50PM EDT | 16.00 | 0.04 | 0.00 | 1.77 | 0.00 | - | 12 | 42 | 227.34% |
| M240510P00016500 | 2024-05-02 3:36PM EDT | 16.50 | 0.06 | 0.00 | 1.75 | 0.00 | - | 3 | 147 | 206.06% |
| M240510P00017000 | 2024-05-03 12:13PM EDT | 17.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 186 | 178 | 66.80% |
| M240510P00017500 | 2024-05-03 3:31PM EDT | 17.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 3 | 184 | 58.20% |
| M240510P00018000 | 2024-05-03 3:32PM EDT | 18.00 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 165 | 556 | 52.34% |
| M240510P00018500 | 2024-05-03 3:21PM EDT | 18.50 | 0.16 | 0.16 | 0.19 | -0.22 | -57.89% | 64 | 130 | 51.17% |
| M240510P00019000 | 2024-05-03 3:49PM EDT | 19.00 | 0.30 | 0.20 | 0.34 | -0.18 | -37.50% | 116 | 94 | 52.93% |
| M240510P00019500 | 2024-05-03 3:49PM EDT | 19.50 | 0.50 | 0.47 | 0.56 | -0.39 | -43.82% | 58 | 80 | 52.93% |
| M240510P00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.75 | 0.75 | 0.92 | -0.43 | -36.44% | 88 | 33 | 51.56% |
| M240510P00020500 | 2024-05-03 3:29PM EDT | 20.50 | 1.09 | 1.09 | 1.49 | -0.61 | -35.88% | 15 | 6 | 62.70% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 3.00 | 5.85 | 0.00 | - | 1 | 0 | 261.13% |
© 2024 Yahoo. All rights reserved.