Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,760.48 -1,824.32 (-2.91%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00022000 | 2024-05-09 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 106.25% |
| M240517C00022000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 88 | 5,001 | 56.25% |
| M240524C00022000 | 2024-05-10 9:50AM EDT | 2024-05-24 | 0.27 | 0.20 | 0.23 | +0.02 | +8.00% | 2 | 85 | 62.70% |
| M240531C00022000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.25 | 0.27 | 0.36 | -0.13 | -34.21% | 4 | 20 | 59.57% |
| M240607C00022000 | 2024-05-09 10:10AM EDT | 2024-06-07 | 0.38 | 0.33 | 0.44 | 0.00 | - | 1 | 69 | 56.15% |
| M240621C00022000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.55 | -0.08 | -14.29% | 44 | 7,620 | 52.05% |
| M240816C00022000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 1.02 | 0.65 | 1.05 | 0.00 | - | 1 | 169 | 49.46% |
| M240920C00022000 | 2024-05-08 12:46PM EDT | 2024-09-20 | 0.87 | 1.01 | 1.66 | 0.00 | - | 3 | 90 | 56.10% |
| M241115C00022000 | 2024-05-03 12:08PM EDT | 2024-11-15 | 1.26 | 1.20 | 1.61 | 0.00 | - | 5 | 32 | 46.19% |
| M250117C00022000 | 2024-05-10 11:42AM EDT | 2025-01-17 | 1.52 | 1.39 | 1.55 | +0.12 | +8.57% | 21 | 6,242 | 39.06% |
| M260116C00022000 | 2024-05-09 9:55AM EDT | 2026-01-16 | 2.20 | 2.10 | 2.98 | 0.00 | - | 1 | 890 | 39.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00022000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 2.43 | 2.61 | 2.93 | 0.00 | - | 1 | 176 | 71.48% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 2024-05-24 | 3.31 | 3.10 | 3.75 | 0.00 | - | - | 15 | 107.91% |
| M240621P00022000 | 2024-05-07 10:33AM EDT | 2024-06-21 | 3.05 | 3.15 | 3.30 | 0.00 | - | 185 | 377 | 55.08% |
| M240816P00022000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 4.50 | 3.05 | 3.95 | 0.00 | - | 28 | 608 | 56.06% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 2024-09-20 | 4.20 | 3.60 | 3.75 | 0.00 | - | 5 | 6 | 43.68% |
| M241115P00022000 | 2024-05-10 2:58PM EDT | 2024-11-15 | 3.90 | 3.70 | 3.95 | -0.55 | -12.36% | 2 | 20 | 40.48% |
| M250117P00022000 | 2024-05-10 10:19AM EDT | 2025-01-17 | 4.05 | 3.80 | 4.25 | -0.20 | -4.71% | 1 | 846 | 39.89% |
| M260116P00022000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 4.75 | 3.80 | 4.75 | +0.20 | +4.40% | 1 | 203 | 30.62% |
© 2024 Yahoo. All rights reserved.