NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00018000 | 4/19/2024 7:54 PM | 2024-04-26 | 0.82 | 0.78 | 0.83 | -0.32 | -28.07% | 731 | 477 | 51.76% |
| M240503C00018000 | 4/19/2024 7:46 PM | 2024-05-03 | 1.01 | 0.59 | 1.55 | -1.02 | -50.25% | 20 | 4 | 54.49% |
| M240510C00018000 | 4/19/2024 6:59 PM | 2024-05-10 | 1.25 | 0.95 | 2.65 | -0.16 | -11.35% | 4 | 1 | 87.11% |
| M240517C00018000 | 4/19/2024 7:29 PM | 2024-05-17 | 1.45 | 1.00 | 2.77 | -0.20 | -12.12% | 19 | 2,114 | 79.79% |
| M240621C00018000 | 4/17/2024 5:11 PM | 2024-06-21 | 2.03 | 1.59 | 3.20 | -0.25 | -10.96% | 5 | 1,289 | 70.26% |
| M240816C00018000 | 4/19/2024 7:43 PM | 2024-08-16 | 2.33 | 1.38 | 3.35 | -0.13 | -5.28% | 14 | 701 | 50.39% |
| M240920C00018000 | 4/18/2024 5:11 PM | 2024-09-20 | 2.91 | 1.31 | 4.70 | 0.00 | 0.00% | 8 | 8 | 58.06% |
| M241115C00018000 | 4/18/2024 6:04 PM | 2024-11-15 | 3.10 | 2.30 | 4.90 | 0.00 | 0.00% | 109 | 119 | 60.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00018000 | 4/19/2024 7:46 PM | 2024-04-26 | 0.23 | 0.21 | 0.25 | 0.06 | 35.29% | 53 | 195 | 46.48% |
| M240503P00018000 | 4/19/2024 7:36 PM | 2024-05-03 | 0.41 | 0.42 | 0.47 | 0.01 | 2.50% | 21 | 99 | 49.32% |
| M240510P00018000 | 4/19/2024 7:32 PM | 2024-05-10 | 0.62 | 0.29 | 1.31 | 0.06 | 10.71% | 272 | 26 | 59.77% |
| M240517P00018000 | 4/19/2024 7:20 PM | 2024-05-17 | 0.80 | 0.55 | 1.27 | 0.08 | 11.11% | 198 | 4,968 | 57.32% |
| M240524P00018000 | 4/19/2024 1:30 PM | 2024-05-24 | 0.67 | 0.26 | 3.00 | -0.43 | -39.09% | 8 | 5 | 83.69% |
| M240621P00018000 | 4/19/2024 6:34 PM | 2024-06-21 | 1.38 | 1.30 | 1.52 | 0.06 | 4.55% | 320 | 7,654 | 55.03% |
| M240816P00018000 | 4/19/2024 4:34 PM | 2024-08-16 | 1.67 | 1.46 | 1.80 | 0.07 | 4.37% | 31 | 2,967 | 49.56% |
| M240920P00018000 | 4/19/2024 6:37 PM | 2024-09-20 | 1.92 | 1.47 | 2.81 | -0.08 | -4.00% | 9 | 18 | 50.88% |
| M241115P00018000 | 4/18/2024 1:37 PM | 2024-11-15 | 1.98 | 0.72 | 2.30 | 0.00 | 0.00% | 1 | 15 | 46.51% |
Related Tickers
KSS Kohl's Corporation
23.19
+1.49%
JWN Nordstrom, Inc.
18.92
+0.96%
DDS Dillard's, Inc.
408.43
+1.65%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.56
+0.16%
EXTO Almacenes Éxito S.A.
4.8100
0.00%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
245.80
-1.76%
SRSCQ Sears Canada Inc.
0.0000
0.00%
SON.LS Sonae, SGPS, S.A.
0.9030
0.00%
J1WN34.SA Nordstrom, Inc.
96.46
0.00%