Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,144.21 -39.40 (-1.24%) Nikkei
38,327.78 -905.02 (-2.31%) Hang Seng
16,291.43 -309.03 (-1.86%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
62,944.48 -2,228.90 (-3.42%) CMC Crypto 200
885.54 0.00 (0.00%)
Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00023000 | 2024-04-15 3:53PM EDT | 2024-04-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 6,348 | 103.13% |
| M240426C00023000 | 2024-04-15 12:55PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.51 | -0.06 | -66.67% | 4 | 157 | 103.13% |
| M240503C00023000 | 2024-04-11 12:46PM EDT | 2024-05-03 | 0.19 | 0.03 | 0.11 | 0.00 | - | 8 | 38 | 57.42% |
| M240510C00023000 | 2024-04-10 12:44PM EDT | 2024-05-10 | 0.35 | 0.06 | 0.98 | 0.00 | - | - | 5 | 87.89% |
| M240517C00023000 | 2024-04-15 3:45PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.16 | -0.20 | -58.82% | 144 | 5,176 | 51.76% |
| M240524C00023000 | 2024-04-11 2:21PM EDT | 2024-05-24 | 0.49 | 0.02 | 2.26 | 0.00 | - | - | 2 | 100.10% |
| M240531C00023000 | 2024-04-15 12:01PM EDT | 2024-05-31 | 0.25 | 0.11 | 1.73 | -0.15 | -37.50% | 1 | 1 | 83.01% |
| M240621C00023000 | 2024-04-15 3:11PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.49 | -0.18 | -30.00% | 5 | 3,760 | 50.59% |
| M240816C00023000 | 2024-04-15 1:33PM EDT | 2024-08-16 | 0.56 | 0.57 | 0.68 | -0.38 | -40.43% | 2 | 127 | 44.24% |
| M240920C00023000 | 2024-04-10 3:45PM EDT | 2024-09-20 | 1.20 | 0.72 | 0.88 | 0.00 | - | 4 | 15 | 43.85% |
| M241115C00023000 | 2024-03-27 10:35AM EDT | 2024-11-15 | 1.26 | 0.78 | 2.19 | 0.00 | - | 3 | 114 | 61.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00023000 | 2024-04-04 11:16AM EDT | 2024-04-19 | 4.05 | 3.60 | 4.60 | -0.35 | -7.95% | 50 | 33 | 214.84% |
| M240517P00023000 | 2024-04-08 10:25AM EDT | 2024-05-17 | 4.30 | 2.87 | 5.30 | 0.00 | - | 1 | 9 | 112.99% |
| M240621P00023000 | 2024-04-11 9:48AM EDT | 2024-06-21 | 3.75 | 3.70 | 4.90 | 0.00 | - | 20 | 204 | 64.06% |
| M240816P00023000 | 2024-04-12 3:26PM EDT | 2024-08-16 | 4.45 | 4.40 | 4.75 | 0.00 | - | 35 | 121 | 43.16% |
| M241115P00023000 | 2024-04-08 2:55PM EDT | 2024-11-15 | 4.55 | 4.75 | 5.20 | 0.00 | - | 1 | 1 | 41.80% |
© 2024 Yahoo. All rights reserved.