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
8,437.35 +56.00 (+0.67%) Bitcoin USD
62,395.09 +1,191.30 (+1.95%) CMC Crypto 200
1,295.73 -62.28 (-4.59%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00025000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 1,025 | 87.50% |
| M240607C00025000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.24 | 0.00 | 2.19 | 0.00 | - | - | 4 | 128.22% |
| M240614C00025000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 0.29 | 0.00 | 0.21 | 0.00 | - | - | 4 | 54.30% |
| M240621C00025000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | 0.00 | - | 1 | 8,016 | 52.54% |
| M240816C00025000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.25 | 0.19 | 0.34 | 0.00 | - | 2 | 1,559 | 44.63% |
| M240920C00025000 | 2024-05-06 11:41AM EDT | 2024-09-20 | 0.48 | 0.35 | 0.50 | 0.00 | - | 23 | 137 | 43.56% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 2024-11-15 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 61.72% |
| M250117C00025000 | 2024-05-08 10:58AM EDT | 2025-01-17 | 0.56 | 0.47 | 0.76 | 0.00 | - | 6 | 9,454 | 37.11% |
| M260116C00025000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 1.50 | 1.20 | 1.56 | 0.00 | - | 1 | 266 | 32.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00025000 | 2024-03-22 11:01AM EDT | 2024-05-17 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 252.73% |
| M240621P00025000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 5.60 | 5.70 | 7.35 | 0.00 | - | 10 | 264 | 93.36% |
| M240816P00025000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 5.90 | 5.45 | 6.30 | 0.00 | - | 1 | 110 | 54.35% |
| M241115P00025000 | 2024-05-07 11:25AM EDT | 2024-11-15 | 5.95 | 5.60 | 6.50 | 0.00 | - | 1 | 10 | 43.90% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 2025-01-17 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 58.84% |
| M260116P00025000 | 2024-05-09 12:00PM EDT | 2026-01-16 | 6.80 | 4.90 | 7.00 | 0.00 | - | 19 | 467 | 30.20% |
© 2024 Yahoo. All rights reserved.