Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00009500 | 2024-04-22 2:43PM EDT | 9.50 | 9.15 | 8.15 | 11.85 | 0.00 | - | - | 4 | 1,950.78% |
| M240503C00015000 | 2024-05-01 11:28AM EDT | 15.00 | 3.30 | 2.75 | 6.50 | 0.00 | - | 40 | 40 | 350.00% |
| M240503C00016000 | 2024-05-02 3:24PM EDT | 16.00 | 3.02 | 2.32 | 4.75 | 0.00 | - | 4 | 5 | 190.63% |
| M240503C00016500 | 2024-04-29 2:39PM EDT | 16.50 | 2.05 | 2.44 | 4.10 | 0.00 | - | 1 | 0 | 321.09% |
| M240503C00017000 | 2024-05-02 9:39AM EDT | 17.00 | 1.53 | 1.85 | 2.80 | 0.00 | - | 40 | 49 | 292.97% |
| M240503C00017500 | 2024-05-03 9:36AM EDT | 17.50 | 1.84 | 0.77 | 3.25 | +0.27 | +17.20% | 20 | 620 | 542.19% |
| M240503C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 1.54 | 1.39 | 2.19 | +0.49 | +46.67% | 877 | 1,037 | 207.81% |
| M240503C00018500 | 2024-05-03 3:49PM EDT | 18.50 | 1.01 | 0.89 | 1.11 | +0.39 | +62.90% | 395 | 1,071 | 104.69% |
| M240503C00019000 | 2024-05-03 3:57PM EDT | 19.00 | 0.52 | 0.52 | 0.93 | +0.25 | +92.59% | 1,026 | 2,405 | 103.13% |
| M240503C00019500 | 2024-05-03 3:56PM EDT | 19.50 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 951 | 3,156 | 14.45% |
| M240503C00020000 | 2024-05-03 2:04PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 1,734 | 31.25% |
| M240503C00020500 | 2024-05-03 3:38PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 610 | 54.69% |
| M240503C00021000 | 2024-05-03 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 30 | 808 | 201.95% |
| M240503C00021500 | 2024-04-30 12:46PM EDT | 21.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 87.50% |
| M240503C00022000 | 2024-05-03 9:30AM EDT | 22.00 | 0.28 | 0.00 | 0.01 | +0.27 | +2,700.00% | 1 | 109 | 100.00% |
| M240503C00022500 | 2024-04-22 3:43PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 52 | 118.75% |
| M240503C00023000 | 2024-04-18 3:48PM EDT | 23.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 121 | 137.50% |
| M240503C00023500 | 2024-04-19 2:20PM EDT | 23.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 201 | 177 | 259.38% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 24.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 181.25% |
| M240503C00025000 | 2024-04-08 12:55PM EDT | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 10 | 187.50% |
| M240503C00025500 | 2024-04-04 9:30AM EDT | 25.50 | 0.22 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 689.84% |
| M240503C00026000 | 2024-04-25 1:54PM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 303.13% |
| M240503C00026500 | 2024-03-22 9:30AM EDT | 26.50 | 0.27 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 608.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 2024-04-23 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 296.88% |
| M240503P00015500 | 2024-05-01 2:19PM EDT | 15.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 717.19% |
| M240503P00016000 | 2024-05-01 2:18PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 162.50% |
| M240503P00016500 | 2024-05-02 9:36AM EDT | 16.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 30 | 410 | 302.34% |
| M240503P00017000 | 2024-05-03 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 987 | 118.75% |
| M240503P00017500 | 2024-05-03 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,857 | 115.63% |
| M240503P00018000 | 2024-05-03 12:19PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 77 | 3,784 | 84.38% |
| M240503P00018500 | 2024-05-03 12:25PM EDT | 18.50 | 0.01 | 0.00 | 0.63 | -0.04 | -80.00% | 6 | 356 | 179.69% |
| M240503P00019000 | 2024-05-03 3:01PM EDT | 19.00 | 0.02 | 0.00 | 0.80 | -0.18 | -90.00% | 571 | 1,031 | 155.47% |
| M240503P00019500 | 2024-05-03 3:55PM EDT | 19.50 | 0.02 | 0.00 | 0.07 | -0.76 | -97.44% | 128 | 156 | 19.53% |
| M240503P00020000 | 2024-05-03 3:40PM EDT | 20.00 | 0.47 | 0.01 | 0.56 | -0.62 | -56.88% | 10 | 45 | 60.55% |
| M240503P00020500 | 2024-05-03 3:21PM EDT | 20.50 | 0.86 | 0.90 | 1.15 | -0.94 | -52.22% | 14 | 14 | 77.34% |
| M240503P00021000 | 2024-05-01 9:54AM EDT | 21.00 | 2.75 | 0.03 | 1.68 | 0.00 | - | 1 | 0 | 167.19% |
| M240503P00021500 | 2024-05-03 3:49PM EDT | 21.50 | 1.99 | 1.83 | 2.47 | +0.31 | +18.45% | 1 | 3 | 186.72% |
© 2024 Yahoo. All rights reserved.