Singapore markets open in 1 hour 38 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,861.97 +423.32 (+0.67%) CMC Crypto 200
885.54 0.00 (0.00%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00021000 | 2024-04-16 3:08PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 6,536 | 53.13% |
| M240426C00021000 | 2024-04-16 3:32PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.11 | 0.00 | - | 291 | 6,235 | 50.59% |
| M240503C00021000 | 2024-04-16 1:08PM EDT | 2024-05-03 | 0.24 | 0.18 | 0.29 | +0.02 | +9.09% | 7 | 631 | 51.27% |
| M240510C00021000 | 2024-04-16 2:09PM EDT | 2024-05-10 | 0.34 | 0.28 | 0.80 | -0.17 | -33.33% | 23 | 845 | 62.70% |
| M240517C00021000 | 2024-04-16 3:44PM EDT | 2024-05-17 | 0.50 | 0.44 | 0.51 | +0.06 | +13.64% | 775 | 14,842 | 52.05% |
| M240621C00021000 | 2024-04-16 3:01PM EDT | 2024-06-21 | 0.91 | 0.93 | 1.00 | +0.01 | +1.11% | 36 | 6,452 | 52.64% |
| M240816C00021000 | 2024-04-15 11:43AM EDT | 2024-08-16 | 1.20 | 1.06 | 1.34 | 0.00 | - | 6 | 2,104 | 47.71% |
| M240920C00021000 | 2024-04-12 10:39AM EDT | 2024-09-20 | 1.68 | 1.37 | 1.97 | 0.00 | - | 4 | 116 | 54.88% |
| M241115C00021000 | 2024-04-08 10:50AM EDT | 2024-11-15 | 1.74 | 0.65 | 2.07 | 0.00 | - | 1 | 23 | 48.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00021000 | 2024-04-16 3:00PM EDT | 2024-04-19 | 1.91 | 1.90 | 2.28 | -0.39 | -16.96% | 54 | 1,599 | 76.56% |
| M240426P00021000 | 2024-04-16 2:23PM EDT | 2024-04-26 | 2.23 | 1.32 | 2.22 | +0.02 | +0.90% | 1 | 18 | 62.89% |
| M240503P00021000 | 2024-04-08 10:38AM EDT | 2024-05-03 | 2.29 | 2.02 | 2.73 | 0.00 | - | 15 | 17 | 61.52% |
| M240517P00021000 | 2024-04-16 9:43AM EDT | 2024-05-17 | 2.61 | 2.30 | 2.49 | +0.01 | +0.38% | 2 | 461 | 52.34% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 2.29 | 1.05 | 3.70 | 0.00 | - | - | 1 | 99.12% |
| M240621P00021000 | 2024-04-16 3:01PM EDT | 2024-06-21 | 2.94 | 2.79 | 3.00 | -0.08 | -2.65% | 1 | 471 | 50.00% |
| M240816P00021000 | 2024-04-02 3:50PM EDT | 2024-08-16 | 3.05 | 2.86 | 3.20 | 0.00 | - | 2 | 73 | 44.19% |
| M240920P00021000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2.05 | 2.49 | 3.40 | 0.00 | - | 1 | 1 | 43.14% |
| M241115P00021000 | 2024-04-16 2:34PM EDT | 2024-11-15 | 3.54 | 2.37 | 4.35 | +0.02 | +0.57% | 103 | 174 | 53.59% |
© 2024 Yahoo. All rights reserved.