Singapore markets open in 7 hours 41 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,031.28 -40.35 (-0.80%) Dow
38,003.17 -457.75 (-1.19%) Nasdaq
15,538.46 -174.29 (-1.11%) Bitcoin USD
64,489.57 -402.66 (-0.62%) CMC Crypto 200
1,393.89 +11.32 (+0.82%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:24.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00024000 | 2024-04-11 10:04AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 143.75% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 2024-05-03 | 0.75 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 156.64% |
| M240510C00024000 | 2024-04-19 12:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.25 | 0.00 | - | 165 | 46 | 140.63% |
| M240517C00024000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | +0.14 | +233.33% | 2 | 2,546 | 59.77% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 2024-05-24 | 0.34 | 0.00 | 2.17 | 0.00 | - | - | 10 | 129.20% |
| M240621C00024000 | 2024-04-24 11:49AM EDT | 2024-06-21 | 0.23 | 0.17 | 0.21 | 0.00 | - | 75 | 17,675 | 50.59% |
| M240816C00024000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 0.44 | 0.29 | 0.39 | 0.00 | - | 1 | 4,212 | 44.53% |
| M240920C00024000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 0.74 | 0.40 | 0.54 | 0.00 | - | 17 | 52 | 43.60% |
| M241115C00024000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 0.69 | 0.54 | 0.80 | 0.00 | - | 22 | 45 | 43.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00024000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 5.15 | 4.10 | 5.80 | 0.00 | - | 1 | 1 | 103.71% |
| M240517P00024000 | 2024-04-18 1:26PM EDT | 2024-05-17 | 5.05 | 4.40 | 6.25 | 0.00 | - | 1 | 21 | 122.46% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 2024-06-21 | 4.60 | 5.60 | 5.80 | 0.00 | - | 161 | 392 | 54.49% |
| M240816P00024000 | 2024-04-11 9:48AM EDT | 2024-08-16 | 4.70 | 5.70 | 6.35 | 0.00 | - | 6 | 27 | 58.11% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 4.58 | 5.80 | 6.00 | 0.00 | - | - | 90 | 40.92% |
| M241115P00024000 | 2024-04-08 1:04PM EDT | 2024-11-15 | 5.20 | 5.90 | 6.10 | 0.00 | - | 1 | 59 | 37.45% |
© 2024 Yahoo. All rights reserved.