Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00010000 | 2024-05-21 3:49PM EDT | 10.00 | 9.95 | 8.15 | 11.55 | 0.00 | - | - | 1 | 385.94% |
| M240607C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 4.05 | 4.10 | 6.55 | 0.00 | - | - | 6 | 261.52% |
| M240607C00017000 | 2024-05-30 9:44AM EDT | 17.00 | 2.45 | 0.50 | 3.35 | 0.00 | - | 2 | 7 | 184.57% |
| M240607C00017500 | 2024-05-30 9:36AM EDT | 17.50 | 1.87 | 1.43 | 2.73 | 0.00 | - | 1 | 1 | 66.02% |
| M240607C00018000 | 2024-05-31 1:28PM EDT | 18.00 | 1.60 | 1.46 | 2.31 | -0.70 | -30.43% | 20 | 12 | 93.95% |
| M240607C00018500 | 2024-05-31 11:15AM EDT | 18.50 | 1.13 | 0.79 | 1.26 | +0.29 | +34.52% | 11 | 25 | 62.70% |
| M240607C00019000 | 2024-05-31 3:56PM EDT | 19.00 | 0.76 | 0.73 | 0.79 | +0.11 | +16.92% | 467 | 1,227 | 48.44% |
| M240607C00019500 | 2024-05-31 3:59PM EDT | 19.50 | 0.43 | 0.44 | 0.49 | +0.06 | +16.22% | 564 | 227 | 46.48% |
| M240607C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 0.25 | 0.24 | 0.28 | +0.02 | +8.70% | 366 | 375 | 45.70% |
| M240607C00020500 | 2024-05-31 3:57PM EDT | 20.50 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 307 | 512 | 45.70% |
| M240607C00021000 | 2024-05-31 3:29PM EDT | 21.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 1,715 | 944 | 44.92% |
| M240607C00021500 | 2024-05-31 2:35PM EDT | 21.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 9 | 121 | 47.66% |
| M240607C00022000 | 2024-05-31 1:36PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 312 | 212 | 50.78% |
| M240607C00022500 | 2024-05-31 3:53PM EDT | 22.50 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 19 | 296 | 67.19% |
| M240607C00023000 | 2024-05-31 2:08PM EDT | 23.00 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 2 | 36 | 71.09% |
| M240607C00023500 | 2024-05-30 11:02AM EDT | 23.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 34 | 219.92% |
| M240607C00024000 | 2024-05-28 9:39AM EDT | 24.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 221 | 236 | 68.75% |
| M240607C00025000 | 2024-05-08 12:58PM EDT | 25.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 4 | 252.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00013000 | 2024-05-06 10:20AM EDT | 13.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 305.47% |
| M240607P00014000 | 2024-05-28 9:52AM EDT | 14.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 1 | 3 | 250.00% |
| M240607P00014500 | 2024-05-22 9:30AM EDT | 14.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 256.84% |
| M240607P00015000 | 2024-05-29 10:21AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 50 | 255 | 137.11% |
| M240607P00015500 | 2024-05-31 10:49AM EDT | 15.50 | 0.01 | 0.00 | 0.93 | -0.01 | -50.00% | 15 | 589 | 187.11% |
| M240607P00016000 | 2024-05-31 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 49 | 269 | 71.88% |
| M240607P00016500 | 2024-05-31 2:29PM EDT | 16.50 | 0.01 | 0.00 | 1.17 | -0.04 | -80.00% | 10 | 15 | 168.75% |
| M240607P00017000 | 2024-05-31 12:31PM EDT | 17.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 3 | 183 | 59.38% |
| M240607P00017500 | 2024-05-31 11:29AM EDT | 17.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 91 | 39 | 50.78% |
| M240607P00018000 | 2024-05-31 3:17PM EDT | 18.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 598 | 1,018 | 47.66% |
| M240607P00018500 | 2024-05-31 3:34PM EDT | 18.50 | 0.12 | 0.10 | 0.13 | -0.16 | -57.14% | 5,098 | 285 | 44.34% |
| M240607P00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.27 | 0.22 | 0.27 | -0.19 | -41.30% | 513 | 646 | 44.34% |
| M240607P00019500 | 2024-05-31 3:55PM EDT | 19.50 | 0.46 | 0.42 | 0.48 | -0.33 | -41.77% | 31 | 589 | 43.65% |
| M240607P00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.78 | 0.72 | 0.77 | -0.22 | -22.00% | 173 | 197 | 42.58% |
| M240607P00020500 | 2024-05-31 3:39PM EDT | 20.50 | 1.21 | 1.08 | 1.15 | -0.29 | -19.33% | 17 | 295 | 43.16% |
| M240607P00021000 | 2024-05-31 1:26PM EDT | 21.00 | 1.78 | 1.32 | 1.65 | +0.39 | +28.06% | 5 | 133 | 54.69% |
| M240607P00021500 | 2024-05-31 1:36PM EDT | 21.50 | 1.98 | 1.83 | 3.30 | +0.26 | +15.12% | 1 | 1 | 116.41% |
| M240607P00022000 | 2024-05-24 11:47AM EDT | 22.00 | 1.85 | 2.01 | 4.65 | 0.00 | - | 4 | 0 | 157.23% |
© 2024 Yahoo. All rights reserved.