Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.87 +28.01 (+0.35%) Bitcoin USD
64,266.27 +746.07 (+1.17%) CMC Crypto 200
1,388.45 -8.09 (-0.58%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00017000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 2.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| M240503C00017000 | 2024-04-25 11:20AM EDT | 2024-05-03 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240510C00017000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 0.00% |
| M240517C00017000 | 2024-04-25 2:28PM EDT | 2024-05-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| M240524C00017000 | 2024-04-08 3:05PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240621C00017000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,829 | 0.00% |
| M240816C00017000 | 2024-04-24 12:06PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 77 | 0.00% |
| M240920C00017000 | 2024-04-17 2:20PM EDT | 2024-09-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M241115C00017000 | 2024-04-22 9:44AM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 85 | 129 | 0.00% |
| M250117C00017000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,627 | 0.00% |
| M260116C00017000 | 2024-04-24 1:52PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00017000 | 2024-04-23 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 367 | 50.00% |
| M240503P00017000 | 2024-04-25 12:32PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 942 | 12.50% |
| M240510P00017000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 119 | 12.50% |
| M240517P00017000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,246 | 22,188 | 6.25% |
| M240524P00017000 | 2024-04-25 2:16PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| M240621P00017000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240816P00017000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| M240920P00017000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| M250117P00017000 | 2024-04-24 9:44AM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M260116P00017000 | 2024-04-12 3:17PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.