Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.38 -0.17 (-0.00%) Dow
38,440.43 -63.26 (-0.16%) Nasdaq
15,758.52 +61.88 (+0.39%) Bitcoin USD
64,945.19 -1,869.91 (-2.80%) CMC Crypto 200
1,416.59 -7.51 (-0.53%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:19.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00019000 | 2024-04-24 10:17AM EDT | 2024-04-26 | 0.22 | 0.21 | 0.24 | -0.11 | -33.33% | 24 | 1,133 | 50.59% |
| M240503C00019000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 0.50 | 0.49 | 0.53 | -0.12 | -19.35% | 50 | 808 | 51.17% |
| M240510C00019000 | 2024-04-23 3:47PM EDT | 2024-05-10 | 0.85 | 0.27 | 1.12 | 0.00 | - | 15 | 56 | 50.78% |
| M240517C00019000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 0.90 | 0.88 | 0.92 | -0.14 | -13.46% | 14 | 4,736 | 53.52% |
| M240524C00019000 | 2024-04-22 9:35AM EDT | 2024-05-24 | 1.16 | 0.04 | 2.62 | 0.00 | - | 1 | 8 | 66.80% |
| M240531C00019000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 1.30 | 0.06 | 2.46 | 0.00 | - | 1 | 4 | 57.42% |
| M240621C00019000 | 2024-04-23 1:46PM EDT | 2024-06-21 | 1.59 | 1.50 | 1.66 | -0.18 | -10.17% | 2 | 971 | 56.79% |
| M240816C00019000 | 2024-04-23 9:35AM EDT | 2024-08-16 | 2.01 | 1.69 | 2.94 | 0.00 | - | 1 | 257 | 58.25% |
| M240920C00019000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 2.32 | 2.15 | 2.76 | 0.00 | - | 1 | 10 | 53.96% |
| M241115C00019000 | 2024-04-16 2:08PM EDT | 2024-11-15 | 2.45 | 2.36 | 2.55 | 0.00 | - | 1 | 37 | 47.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00019000 | 2024-04-24 10:21AM EDT | 2024-04-26 | 0.37 | 0.33 | 0.38 | +0.10 | +37.04% | 35 | 637 | 31.64% |
| M240503P00019000 | 2024-04-23 3:21PM EDT | 2024-05-03 | 0.55 | 0.61 | 0.66 | 0.00 | - | 184 | 354 | 41.02% |
| M240510P00019000 | 2024-04-23 11:29AM EDT | 2024-05-10 | 0.74 | 0.76 | 0.92 | 0.00 | - | 24 | 46 | 47.75% |
| M240517P00019000 | 2024-04-23 12:12PM EDT | 2024-05-17 | 1.01 | 0.97 | 1.03 | +0.01 | +1.00% | 3 | 2,642 | 45.90% |
| M240524P00019000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 1.10 | 0.87 | 1.52 | 0.00 | - | 5 | 10 | 62.89% |
| M240531P00019000 | 2024-04-23 12:52PM EDT | 2024-05-31 | 1.43 | 1.11 | 1.60 | 0.00 | - | 6 | 6 | 50.00% |
| M240621P00019000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 1.51 | 1.62 | 1.77 | 0.00 | - | 5 | 1,666 | 51.47% |
| M240816P00019000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 2.09 | 1.75 | 2.43 | 0.00 | - | 60 | 751 | 54.44% |
| M240920P00019000 | 2024-04-19 11:36AM EDT | 2024-09-20 | 2.35 | 2.22 | 2.35 | 0.00 | - | 14 | 16 | 46.00% |
| M241115P00019000 | 2024-04-19 10:50AM EDT | 2024-11-15 | 2.48 | 2.23 | 2.60 | +0.03 | +1.22% | 3 | 63 | 43.73% |
© 2024 Yahoo. All rights reserved.