Singapore markets open in 2 hours 11 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,335.93 +2,404.95 (+5.74%) CMC Crypto 200
899.57 +39.02 (+4.53%)
Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208C00005000 | 2023-11-28 3:49PM EST | 5.00 | 9.96 | 11.40 | 11.60 | 0.00 | - | 2 | 1 | 559.38% |
| M231208C00007500 | 2023-11-27 11:32AM EST | 7.50 | 7.40 | 8.90 | 9.05 | 0.00 | - | 3 | 4 | 331.25% |
| M231208C00008000 | 2023-11-10 10:19AM EST | 8.00 | 3.04 | 8.35 | 8.55 | 0.00 | - | - | 1 | 407.81% |
| M231208C00008500 | 2023-11-17 9:50AM EST | 8.50 | 5.50 | 7.85 | 8.15 | 0.00 | - | 1 | 5 | 325.00% |
| M231208C00009500 | 2023-12-04 9:39AM EST | 9.50 | 7.90 | 6.90 | 7.05 | 0.00 | - | 1 | 1 | 237.50% |
| M231208C00010500 | 2023-12-01 10:02AM EST | 10.50 | 5.45 | 5.85 | 6.10 | 0.00 | - | 1 | 6 | 198.44% |
| M231208C00011000 | 2023-11-29 12:50PM EST | 11.00 | 4.80 | 5.40 | 5.65 | 0.00 | - | 4 | 25 | 231.25% |
| M231208C00011500 | 2023-12-05 3:13PM EST | 11.50 | 5.15 | 4.90 | 5.05 | -0.80 | -13.45% | 1 | 95 | 162.50% |
| M231208C00012000 | 2023-12-04 3:10PM EST | 12.00 | 4.55 | 4.40 | 4.55 | -0.89 | -16.36% | 1 | 108 | 146.88% |
| M231208C00012500 | 2023-12-05 12:39PM EST | 12.50 | 4.05 | 3.85 | 4.05 | -0.89 | -18.02% | 15 | 128 | 182.03% |
| M231208C00013000 | 2023-12-05 10:12AM EST | 13.00 | 3.82 | 3.40 | 3.55 | -0.63 | -14.16% | 8 | 101 | 112.50% |
| M231208C00013500 | 2023-12-04 10:32AM EST | 13.50 | 3.10 | 2.92 | 3.05 | -0.80 | -20.51% | 19 | 381 | 106.25% |
| M231208C00014000 | 2023-12-05 3:42PM EST | 14.00 | 2.49 | 2.37 | 2.57 | -0.90 | -26.55% | 26 | 205 | 76.56% |
| M231208C00014500 | 2023-12-04 3:57PM EST | 14.50 | 2.52 | 1.93 | 2.18 | -0.45 | -15.15% | 8 | 564 | 102.34% |
| M231208C00015000 | 2023-12-05 3:57PM EST | 15.00 | 1.51 | 1.44 | 1.53 | -0.97 | -39.11% | 68 | 422 | 57.81% |
| M231208C00015500 | 2023-12-05 2:14PM EST | 15.50 | 1.11 | 1.00 | 1.06 | -0.90 | -44.78% | 36 | 533 | 54.69% |
| M231208C00016000 | 2023-12-05 2:56PM EST | 16.00 | 0.77 | 0.61 | 0.65 | -0.70 | -47.62% | 15 | 656 | 52.15% |
| M231208C00016500 | 2023-12-05 3:59PM EST | 16.50 | 0.33 | 0.31 | 0.34 | -0.70 | -67.96% | 367 | 4,657 | 50.00% |
| M231208C00017000 | 2023-12-05 3:56PM EST | 17.00 | 0.16 | 0.15 | 0.16 | -0.51 | -76.12% | 1,487 | 1,610 | 51.95% |
| M231208C00017500 | 2023-12-05 3:54PM EST | 17.50 | 0.06 | 0.06 | 0.08 | -0.32 | -84.21% | 338 | 2,812 | 54.69% |
| M231208C00018000 | 2023-12-05 2:53PM EST | 18.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 1,764 | 633 | 60.94% |
| M231208C00019000 | 2023-12-05 12:38PM EST | 19.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 450 | 79.69% |
| M231208C00020000 | 2023-12-04 2:07PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 129 | 225 | 81.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M231208P00007000 | 2023-11-28 2:37PM EST | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 337.50% |
| M231208P00007500 | 2023-11-13 9:30AM EST | 7.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 301 | 311 | 312.50% |
| M231208P00008000 | 2023-11-13 1:46PM EST | 8.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 3 | 287.50% |
| M231208P00008500 | 2023-12-04 12:45PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 215 | 250.00% |
| M231208P00009000 | 2023-11-22 2:52PM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 267 | 243.75% |
| M231208P00009500 | 2023-12-05 11:52AM EST | 9.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 466 | 206.25% |
| M231208P00010000 | 2023-12-01 11:33AM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 401 | 206.25% |
| M231208P00010500 | 2023-11-22 9:45AM EST | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 175 | 487 | 187.50% |
| M231208P00011000 | 2023-11-24 9:30AM EST | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 369 | 168.75% |
| M231208P00011500 | 2023-12-01 11:35AM EST | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 19 | 289 | 170.31% |
| M231208P00012000 | 2023-12-05 11:52AM EST | 12.00 | 0.07 | 0.00 | 0.03 | +0.05 | +250.00% | 5 | 230 | 146.88% |
| M231208P00012500 | 2023-11-29 12:41PM EST | 12.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 46 | 283 | 271.88% |
| M231208P00013000 | 2023-12-04 10:07AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 825 | 96.88% |
| M231208P00013500 | 2023-12-05 3:34PM EST | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 125 | 81.25% |
| M231208P00014000 | 2023-12-05 3:36PM EST | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 279 | 76.56% |
| M231208P00014500 | 2023-12-05 3:59PM EST | 14.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 395 | 4,643 | 76.56% |
| M231208P00015000 | 2023-12-05 3:52PM EST | 15.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 46 | 423 | 57.81% |
| M231208P00015500 | 2023-12-05 3:40PM EST | 15.50 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 2,866 | 1,756 | 52.34% |
| M231208P00016000 | 2023-12-05 3:59PM EST | 16.00 | 0.14 | 0.14 | 0.15 | +0.09 | +180.00% | 782 | 1,019 | 48.83% |
| M231208P00016500 | 2023-12-05 3:58PM EST | 16.50 | 0.33 | 0.33 | 0.36 | +0.25 | +312.50% | 899 | 2,247 | 49.22% |
| M231208P00017000 | 2023-12-05 3:48PM EST | 17.00 | 0.64 | 0.65 | 0.69 | +0.44 | +220.00% | 1,083 | 1,435 | 51.17% |
| M231208P00017500 | 2023-12-05 3:51PM EST | 17.50 | 1.07 | 1.07 | 1.11 | +0.62 | +137.78% | 99 | 440 | 54.69% |
| M231208P00018000 | 2023-12-05 2:50PM EST | 18.00 | 1.35 | 1.52 | 1.59 | +0.62 | +84.93% | 9 | 26 | 64.45% |
| M231208P00019000 | 2023-12-04 1:55PM EST | 19.00 | 1.54 | 2.46 | 2.59 | 0.00 | - | 51 | 52 | 91.41% |
| M231208P00020000 | 2023-12-04 3:38PM EST | 20.00 | 2.85 | 3.45 | 3.60 | +0.21 | +7.95% | 8 | 8 | 120.31% |
© 2023 Yahoo. All rights reserved.