Singapore markets close in 4 hours 36 minutes
Straits Times Index
3,168.97 -18.69 (-0.59%) Nikkei
37,172.84 -906.86 (-2.38%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,292.37 +464.84 (+0.75%) CMC Crypto 200
1,287.02 +401.48 (+44.12%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00015000 | 2024-04-18 10:07AM EDT | 2024-04-19 | 3.83 | 2.60 | 5.00 | -2.87 | -42.84% | 2 | 10 | 703.13% |
| M240426C00015000 | 2024-03-11 1:15PM EDT | 2024-04-26 | 5.81 | 4.10 | 6.95 | 0.00 | - | 1 | 0 | 312.11% |
| M240517C00015000 | 2024-04-18 10:07AM EDT | 2024-05-17 | 4.12 | 4.20 | 5.25 | -0.68 | -14.17% | 2 | 798 | 111.72% |
| M240621C00015000 | 2024-04-16 3:20PM EDT | 2024-06-21 | 4.50 | 4.40 | 5.35 | 0.00 | - | 1 | 2,902 | 82.23% |
| M240816C00015000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 4.70 | 4.70 | 5.60 | 0.00 | - | 1 | 386 | 68.95% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 2024-09-20 | 5.15 | 3.90 | 5.15 | 0.00 | - | 1 | 10 | 60.69% |
| M241115C00015000 | 2024-04-11 2:04PM EDT | 2024-11-15 | 5.70 | 5.00 | 5.25 | 0.00 | - | - | 1 | 51.42% |
| M250117C00015000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 5.10 | 4.95 | 5.55 | 0.00 | - | 1 | 4,135 | 53.81% |
| M260116C00015000 | 2024-04-17 3:09PM EDT | 2026-01-16 | 5.65 | 5.15 | 6.10 | 0.00 | - | 1 | 337 | 42.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00015000 | 2024-04-15 11:12AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,056 | 212.50% |
| M240426P00015000 | 2024-04-05 3:45PM EDT | 2024-04-26 | 0.36 | 0.00 | 1.75 | 0.00 | - | 50 | 25 | 237.70% |
| M240503P00015000 | 2024-04-09 12:45PM EDT | 2024-05-03 | 0.36 | 0.00 | 1.00 | 0.00 | - | 50 | 30 | 136.52% |
| M240510P00015000 | 2024-04-15 1:49PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.13 | 0.00 | - | 70 | 120 | 67.58% |
| M240517P00015000 | 2024-04-18 2:54PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.25 | 0.00 | - | 11 | 5,135 | 70.70% |
| M240524P00015000 | 2024-04-11 10:45AM EDT | 2024-05-24 | 0.37 | 0.05 | 1.84 | 0.00 | - | - | 1 | 116.21% |
| M240621P00015000 | 2024-04-18 2:28PM EDT | 2024-06-21 | 0.46 | 0.31 | 0.65 | +0.01 | +2.22% | 67 | 6,077 | 65.04% |
| M240816P00015000 | 2024-04-15 3:02PM EDT | 2024-08-16 | 0.65 | 0.60 | 0.78 | 0.00 | - | 5 | 518 | 55.13% |
| M240920P00015000 | 2024-04-18 1:05PM EDT | 2024-09-20 | 0.83 | 0.81 | 0.90 | +0.05 | +6.41% | 6 | 4,545 | 53.42% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 2024-11-15 | 1.15 | 0.88 | 1.30 | 0.00 | - | 35 | 58 | 51.56% |
| M250117P00015000 | 2024-04-15 3:30PM EDT | 2025-01-17 | 1.05 | 0.93 | 1.65 | 0.00 | - | 2,001 | 13,911 | 56.64% |
| M260116P00015000 | 2024-04-15 10:39AM EDT | 2026-01-16 | 1.60 | 0.80 | 1.75 | 0.00 | - | 4 | 721 | 38.40% |
© 2024 Yahoo. All rights reserved.