Singapore markets open in 6 hours 36 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,688.06 +96.39 (+2.10%) Dow
35,730.50 +503.47 (+1.43%) Nasdaq
15,699.44 +474.29 (+3.12%) BTC-USD
51,114.00 +2,263.03 (+4.63%) CMC Crypto 200
1,315.79 -5.49 (-0.42%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EST. Market open.
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M211210C00020000 | 2021-12-06 9:54AM EST | 20.00 | 7.60 | 7.80 | 7.90 | 0.00 | - | 1 | 34 | 162.50% |
| M211210C00021000 | 2021-12-07 9:41AM EST | 21.00 | 6.75 | 6.80 | 6.95 | -0.15 | -2.17% | 1 | 8 | 121.88% |
| M211210C00021500 | 2021-12-01 1:40PM EST | 21.50 | 6.40 | 6.35 | 6.50 | 0.00 | - | - | 2 | 144.53% |
| M211210C00022000 | 2021-12-01 2:34PM EST | 22.00 | 5.70 | 5.80 | 5.90 | 0.00 | - | 4 | 65 | 121.88% |
| M211210C00022500 | 2021-12-07 9:42AM EST | 22.50 | 5.25 | 5.35 | 5.50 | +0.45 | +9.37% | 1 | 3 | 122.66% |
| M211210C00023000 | 2021-12-07 12:57PM EST | 23.00 | 4.97 | 4.80 | 5.00 | +1.04 | +26.46% | 111 | 107 | 102.34% |
| M211210C00023500 | 2021-12-03 11:28AM EST | 23.50 | 3.50 | 4.35 | 4.50 | 0.00 | - | 5 | 5 | 102.34% |
| M211210C00024000 | 2021-12-07 12:16PM EST | 24.00 | 4.05 | 3.85 | 4.00 | -0.10 | -2.41% | 1 | 18 | 92.19% |
| M211210C00024500 | 2021-12-06 12:24PM EST | 24.50 | 3.20 | 3.40 | 3.50 | 0.00 | - | 2 | 9 | 88.28% |
| M211210C00025000 | 2021-12-07 12:50PM EST | 25.00 | 3.05 | 2.72 | 3.05 | +0.65 | +27.08% | 15 | 25 | 58.59% |
| M211210C00025500 | 2021-12-07 12:03PM EST | 25.50 | 2.39 | 2.36 | 2.69 | +0.54 | +29.19% | 3 | 6 | 79.69% |
| M211210C00026000 | 2021-12-07 10:16AM EST | 26.00 | 2.01 | 1.96 | 2.09 | +0.31 | +18.24% | 2 | 479 | 67.58% |
| M211210C00026500 | 2021-12-07 12:59PM EST | 26.50 | 1.63 | 1.54 | 1.65 | -0.07 | -4.12% | 75 | 104 | 63.48% |
| M211210C00027000 | 2021-12-07 1:04PM EST | 27.00 | 1.23 | 1.19 | 1.23 | +0.30 | +32.26% | 353 | 496 | 60.94% |
| M211210C00027500 | 2021-12-07 12:14PM EST | 27.50 | 0.99 | 0.85 | 0.92 | +0.31 | +45.59% | 103 | 2,748 | 59.77% |
| M211210C00028000 | 2021-12-07 1:01PM EST | 28.00 | 0.64 | 0.60 | 0.68 | +0.14 | +28.00% | 1,060 | 2,027 | 60.74% |
| M211210C00028500 | 2021-12-07 1:08PM EST | 28.50 | 0.42 | 0.42 | 0.47 | +0.08 | +23.53% | 659 | 405 | 61.13% |
| M211210C00029000 | 2021-12-07 12:54PM EST | 29.00 | 0.30 | 0.27 | 0.28 | +0.06 | +25.00% | 684 | 938 | 59.18% |
| M211210C00029500 | 2021-12-07 12:40PM EST | 29.50 | 0.20 | 0.17 | 0.19 | +0.04 | +25.00% | 95 | 574 | 60.35% |
| M211210C00030000 | 2021-12-07 1:02PM EST | 30.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 735 | 1,132 | 61.33% |
| M211210C00030500 | 2021-12-07 12:19PM EST | 30.50 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 112 | 374 | 62.89% |
| M211210C00031000 | 2021-12-07 1:07PM EST | 31.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 960 | 66.41% |
| M211210C00032000 | 2021-12-07 12:30PM EST | 32.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 308 | 1,529 | 72.66% |
| M211210C00032500 | 2021-12-07 12:19PM EST | 32.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 280 | 76.56% |
| M211210C00033000 | 2021-12-07 12:43PM EST | 33.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 425 | 82.81% |
| M211210C00033500 | 2021-12-06 11:33AM EST | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 39 | 142 | 85.94% |
| M211210C00034000 | 2021-12-07 9:57AM EST | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 298 | 91.41% |
| M211210C00035000 | 2021-12-07 9:49AM EST | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 269 | 98.44% |
| M211210C00036000 | 2021-12-06 10:28AM EST | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,092 | 93.75% |
| M211210C00037000 | 2021-12-06 3:03PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 313 | 103.13% |
| M211210C00038000 | 2021-12-06 11:14AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 112.50% |
| M211210C00039000 | 2021-12-07 11:20AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 207 | 118.75% |
| M211210C00040000 | 2021-12-06 11:12AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 647 | 145.31% |
| M211210C00041000 | 2021-12-02 12:41PM EST | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 137.50% |
| M211210C00042000 | 2021-11-26 10:00AM EST | 42.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 143.75% |
| M211210C00043000 | 2021-11-24 3:44PM EST | 43.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 170.31% |
| M211210C00044000 | 2021-11-29 1:12PM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 37 | 156.25% |
| M211210C00045000 | 2021-11-30 1:16PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 178.13% |
| M211210C00046000 | 2021-11-29 9:33AM EST | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 193.75% |
| M211210C00047000 | 2021-11-24 2:39PM EST | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 198.44% |
| M211210C00048000 | 2021-12-02 12:06PM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 206.25% |
| M211210C00049000 | 2021-11-23 11:10AM EST | 49.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 40 | 212.50% |
| M211210C00050000 | 2021-11-26 11:22AM EST | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 193.75% |
| M211210C00055000 | 2021-11-22 9:30AM EST | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 65 | 250.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M211210P00020000 | 2021-12-06 3:02PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 405 | 125.00% |
| M211210P00021000 | 2021-12-07 9:39AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 738 | 106.25% |
| M211210P00021500 | 2021-12-06 3:54PM EST | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 109 | 106.25% |
| M211210P00022000 | 2021-12-06 1:09PM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 90.63% |
| M211210P00022500 | 2021-12-03 3:16PM EST | 22.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 95.31% |
| M211210P00023000 | 2021-12-07 11:33AM EST | 23.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 40 | 226 | 81.25% |
| M211210P00023500 | 2021-12-07 11:23AM EST | 23.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 168 | 82.81% |
| M211210P00024000 | 2021-12-07 12:27PM EST | 24.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 62 | 529 | 76.56% |
| M211210P00024500 | 2021-12-07 12:53PM EST | 24.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 111 | 952 | 71.88% |
| M211210P00025000 | 2021-12-07 12:07PM EST | 25.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 48 | 1,313 | 68.75% |
| M211210P00025500 | 2021-12-07 12:18PM EST | 25.50 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 36 | 341 | 65.63% |
| M211210P00026000 | 2021-12-07 1:00PM EST | 26.00 | 0.12 | 0.13 | 0.14 | -0.22 | -64.71% | 124 | 495 | 62.89% |
| M211210P00026500 | 2021-12-07 1:02PM EST | 26.50 | 0.20 | 0.21 | 0.22 | -0.33 | -62.26% | 157 | 1,290 | 60.94% |
| M211210P00027000 | 2021-12-07 1:09PM EST | 27.00 | 0.34 | 0.30 | 0.34 | -0.40 | -54.05% | 450 | 576 | 57.81% |
| M211210P00027500 | 2021-12-07 12:04PM EST | 27.50 | 0.49 | 0.48 | 0.51 | -0.53 | -51.96% | 117 | 436 | 57.03% |
| M211210P00028000 | 2021-12-07 1:08PM EST | 28.00 | 0.75 | 0.69 | 0.75 | -0.55 | -42.31% | 307 | 491 | 55.47% |
| M211210P00028500 | 2021-12-07 12:51PM EST | 28.50 | 0.95 | 0.98 | 1.06 | -0.58 | -37.91% | 23 | 281 | 55.27% |
| M211210P00029000 | 2021-12-07 12:50PM EST | 29.00 | 1.30 | 1.35 | 1.48 | -0.69 | -34.67% | 32 | 338 | 59.18% |
| M211210P00029500 | 2021-12-07 12:49PM EST | 29.50 | 1.72 | 1.73 | 1.84 | -0.70 | -28.93% | 13 | 259 | 55.86% |
| M211210P00030000 | 2021-12-07 12:54PM EST | 30.00 | 2.14 | 2.14 | 2.25 | -0.57 | -21.03% | 3 | 846 | 50.39% |
| M211210P00030500 | 2021-12-06 3:50PM EST | 30.50 | 3.40 | 2.61 | 2.81 | 0.00 | - | 3 | 200 | 62.11% |
| M211210P00031000 | 2021-12-07 12:27PM EST | 31.00 | 3.20 | 3.05 | 3.20 | -0.23 | -6.71% | 10 | 280 | 67.58% |
| M211210P00032000 | 2021-12-07 12:29PM EST | 32.00 | 4.20 | 4.05 | 4.20 | -0.14 | -3.23% | 11 | 331 | 82.81% |
| M211210P00032500 | 2021-12-07 10:55AM EST | 32.50 | 4.55 | 4.60 | 4.70 | -0.70 | -13.33% | 1 | 37 | 67.19% |
| M211210P00033000 | 2021-12-07 10:13AM EST | 33.00 | 5.20 | 5.00 | 5.20 | +0.08 | +1.56% | 1 | 74 | 96.88% |
| M211210P00033500 | 2021-12-07 9:58AM EST | 33.50 | 6.00 | 5.55 | 5.65 | +0.39 | +6.95% | 1 | 255 | 78.13% |
| M211210P00034000 | 2021-12-06 2:42PM EST | 34.00 | 6.40 | 6.05 | 6.20 | 0.00 | - | 23 | 121 | 110.16% |
| M211210P00035000 | 2021-12-07 9:51AM EST | 35.00 | 7.16 | 7.00 | 7.15 | -0.46 | -6.04% | 1 | 80 | 93.75% |
| M211210P00036000 | 2021-12-06 2:17PM EST | 36.00 | 8.40 | 8.00 | 8.20 | 0.00 | - | 17 | 175 | 134.38% |
| M211210P00037000 | 2021-12-02 12:57PM EST | 37.00 | 9.65 | 9.00 | 9.15 | 0.00 | - | 16 | 80 | 112.50% |
| M211210P00038000 | 2021-12-02 12:55PM EST | 38.00 | 10.70 | 9.95 | 10.20 | 0.00 | - | 5 | 41 | 156.25% |
| M211210P00039000 | 2021-11-29 10:03AM EST | 39.00 | 9.35 | 11.00 | 11.20 | 0.00 | - | 10 | 14 | 167.19% |
| M211210P00040000 | 2021-11-30 1:41PM EST | 40.00 | 11.75 | 11.95 | 12.15 | 0.00 | - | 18 | 13 | 137.50% |
| M211210P00042000 | 2021-12-06 9:50AM EST | 42.00 | 14.45 | 14.00 | 14.15 | 0.00 | - | 5 | 10 | 156.25% |
| M211210P00043000 | 2021-11-18 3:49PM EST | 43.00 | 6.45 | 15.00 | 15.25 | 0.00 | - | - | 0 | 227.34% |
| M211210P00046000 | 2021-11-26 12:57PM EST | 46.00 | 15.60 | 17.90 | 18.20 | 0.00 | - | 1 | 0 | 231.25% |
| M211210P00048000 | 2021-11-29 9:48AM EST | 48.00 | 18.20 | 20.00 | 20.30 | 0.00 | - | 3 | 0 | 196.88% |
© 2021 Yahoo. All rights reserved.
