Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 230.86% |
| M240628C00017000 | 2024-05-20 10:29AM EDT | 17.00 | 2.89 | 1.45 | 2.73 | 0.00 | - | - | 0 | 97.66% |
| M240628C00017500 | 2024-06-12 9:32AM EDT | 17.50 | 1.75 | 1.08 | 1.68 | 0.00 | - | 3 | 1 | 65.63% |
| M240628C00018000 | 2024-06-14 11:59AM EDT | 18.00 | 0.92 | 0.74 | 1.31 | -0.34 | -26.98% | 5 | 153 | 60.94% |
| M240628C00018500 | 2024-06-14 3:54PM EDT | 18.50 | 0.55 | 0.51 | 0.60 | -0.43 | -43.88% | 21 | 50 | 48.15% |
| M240628C00019000 | 2024-06-14 3:57PM EDT | 19.00 | 0.35 | 0.32 | 0.41 | -0.26 | -42.62% | 139 | 385 | 48.63% |
| M240628C00019500 | 2024-06-14 3:51PM EDT | 19.50 | 0.24 | 0.20 | 0.37 | -0.15 | -38.46% | 251 | 436 | 50.20% |
| M240628C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.14 | 0.11 | 0.16 | -0.17 | -54.84% | 363 | 216 | 48.05% |
| M240628C00020500 | 2024-06-14 1:28PM EDT | 20.50 | 0.10 | 0.05 | 0.12 | -0.09 | -47.37% | 80 | 69 | 51.37% |
| M240628C00021000 | 2024-06-13 2:12PM EDT | 21.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 3 | 243 | 56.64% |
| M240628C00021500 | 2024-06-10 3:01PM EDT | 21.50 | 0.06 | 0.01 | 1.32 | 0.00 | - | 9 | 14 | 121.88% |
| M240628C00022000 | 2024-06-14 2:46PM EDT | 22.00 | 0.04 | 0.02 | 0.26 | -0.01 | -20.00% | 200 | 19 | 75.78% |
| M240628C00022500 | 2024-06-07 1:27PM EDT | 22.50 | 0.03 | 0.01 | 1.29 | 0.00 | - | 8 | 16 | 137.50% |
| M240628C00023000 | 2024-05-23 11:32AM EDT | 23.00 | 0.30 | 0.01 | 1.29 | 0.00 | - | - | 19 | 145.51% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 1.29 | 0.00 | - | 1 | 2 | 152.54% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 125.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 13 | 209.38% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 178.71% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 0.36 | 0.00 | - | - | 20 | 104.30% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.01 | 1.30 | 0.00 | - | 2 | 27 | 150.39% |
| M240628P00016000 | 2024-05-28 10:06AM EDT | 16.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 2 | 1 | 80.08% |
| M240628P00016500 | 2024-06-12 2:20PM EDT | 16.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 2 | 131 | 49.22% |
| M240628P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.15 | 0.13 | 0.51 | +0.07 | +87.50% | 43 | 285 | 62.31% |
| M240628P00017500 | 2024-06-14 3:51PM EDT | 17.50 | 0.25 | 0.24 | 0.29 | +0.10 | +66.67% | 39 | 258 | 46.58% |
| M240628P00018000 | 2024-06-14 3:51PM EDT | 18.00 | 0.42 | 0.40 | 0.70 | -0.01 | -2.33% | 51 | 305 | 52.34% |
| M240628P00018500 | 2024-06-14 3:15PM EDT | 18.50 | 0.56 | 0.64 | 1.75 | +0.16 | +40.00% | 60 | 252 | 81.05% |
| M240628P00019000 | 2024-06-14 3:33PM EDT | 19.00 | 0.91 | 0.55 | 1.10 | +0.36 | +65.45% | 15 | 80 | 52.34% |
| M240628P00019500 | 2024-06-14 12:49PM EDT | 19.50 | 1.29 | 0.67 | 1.44 | -0.28 | -17.83% | 11 | 14 | 51.56% |
| M240628P00020000 | 2024-06-13 1:38PM EDT | 20.00 | 1.26 | 1.24 | 2.59 | 0.00 | - | 1 | 4 | 59.38% |
| M240628P00021000 | 2024-05-31 3:51PM EDT | 21.00 | 1.55 | 2.30 | 2.93 | 0.00 | - | 2 | 3 | 78.71% |
© 2024 Yahoo. All rights reserved.