Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,179.15 -96.52 (-0.15%) CMC Crypto 200
1,373.81 -44.07 (-3.11%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00022000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 50 | 11,132 | 81.25% |
| M240628C00022000 | 2024-06-14 2:46PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.26 | -0.01 | -20.00% | 200 | 19 | 75.78% |
| M240705C00022000 | 2024-06-10 11:15AM EDT | 2024-07-05 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 49.61% |
| M240719C00022000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.18 | -0.04 | -25.00% | 43 | 1,524 | 50.20% |
| M240726C00022000 | 2024-06-10 1:52PM EDT | 2024-07-26 | 0.14 | 0.00 | 2.04 | 0.00 | - | 2 | 2 | 90.14% |
| M240816C00022000 | 2024-06-13 12:12PM EDT | 2024-08-16 | 0.33 | 0.20 | 0.37 | 0.00 | - | 4 | 702 | 47.17% |
| M240920C00022000 | 2024-06-13 1:41PM EDT | 2024-09-20 | 0.63 | 0.40 | 0.78 | 0.00 | - | 38 | 175 | 51.42% |
| M241115C00022000 | 2024-06-13 1:42PM EDT | 2024-11-15 | 0.65 | 0.57 | 0.80 | -0.24 | -26.97% | 5 | 106 | 41.41% |
| M250117C00022000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 0.90 | 0.88 | 1.13 | -0.12 | -11.76% | 36 | 6,735 | 41.41% |
| M260116C00022000 | 2024-06-14 12:59PM EDT | 2026-01-16 | 1.80 | 1.70 | 2.77 | -0.87 | -32.58% | 142 | 1,431 | 43.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00022000 | 2024-06-14 11:36AM EDT | 2024-06-21 | 3.50 | 2.93 | 4.80 | +1.00 | +40.00% | 3 | 357 | 128.13% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 2.60 | 3.25 | 5.60 | 0.00 | - | - | 4 | 87.11% |
| M240816P00022000 | 2024-06-12 3:01PM EDT | 2024-08-16 | 3.30 | 2.49 | 5.05 | 0.00 | - | 3 | 605 | 87.21% |
| M240920P00022000 | 2024-05-31 11:25AM EDT | 2024-09-20 | 3.43 | 2.86 | 4.60 | 0.00 | - | 36 | 38 | 56.84% |
| M241115P00022000 | 2024-06-12 9:38AM EDT | 2024-11-15 | 3.59 | 2.67 | 6.05 | 0.00 | - | 24 | 31 | 77.12% |
| M250117P00022000 | 2024-06-13 11:40AM EDT | 2025-01-17 | 3.65 | 4.15 | 5.15 | 0.00 | - | 1 | 789 | 48.61% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.50 | 4.45 | 7.10 | 0.00 | - | 1 | 217 | 51.03% |
© 2024 Yahoo. All rights reserved.