Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 7.20 | 7.60 | 0.00 | - | 1 | 0 | 99.61% |
| M240719C00014000 | 2024-05-17 10:25AM EDT | 14.00 | 5.74 | 5.25 | 5.50 | 0.00 | - | 2 | 2 | 70.70% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 4.15 | 4.55 | 0.00 | - | 1 | 2 | 56.54% |
| M240719C00016000 | 2024-05-21 10:59AM EDT | 16.00 | 3.00 | 2.69 | 3.65 | 0.00 | - | - | 20 | 63.77% |
| M240719C00017000 | 2024-05-28 10:06AM EDT | 17.00 | 3.90 | 2.44 | 2.83 | 0.00 | - | 1 | 2 | 58.50% |
| M240719C00018000 | 2024-05-22 10:18AM EDT | 18.00 | 3.00 | 1.82 | 2.67 | 0.00 | - | - | 9 | 60.25% |
| M240719C00019000 | 2024-05-21 2:53PM EDT | 19.00 | 1.80 | 1.21 | 1.69 | 0.00 | - | 11 | 13 | 50.20% |
| M240719C00020000 | 2024-06-03 9:56AM EDT | 20.00 | 0.90 | 0.90 | 1.20 | -0.18 | -16.67% | 4 | 428 | 51.12% |
| M240719C00021000 | 2024-06-03 9:43AM EDT | 21.00 | 0.68 | 0.57 | 0.69 | -0.03 | -4.23% | 202 | 310 | 49.71% |
| M240719C00022000 | 2024-05-31 3:52PM EDT | 22.00 | 0.41 | 0.35 | 0.46 | 0.00 | - | 95 | 1,468 | 49.71% |
| M240719C00023000 | 2024-05-31 3:51PM EDT | 23.00 | 0.16 | 0.19 | 0.27 | 0.00 | - | 3 | 126 | 48.15% |
| M240719C00024000 | 2024-05-31 1:39PM EDT | 24.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 3 | 862 | 53.32% |
| M240719C00025000 | 2024-05-30 3:01PM EDT | 25.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 318 | 56.84% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 51.95% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | - | 2 | 130.27% |
| M240719P00013000 | 2024-05-21 11:04AM EDT | 13.00 | 0.10 | 0.00 | 1.19 | 0.00 | - | 2 | 27 | 114.65% |
| M240719P00014000 | 2024-05-29 1:02PM EDT | 14.00 | 0.09 | 0.00 | 0.76 | 0.00 | - | 1 | 22 | 84.18% |
| M240719P00015000 | 2024-05-30 12:40PM EDT | 15.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 240 | 532 | 86.43% |
| M240719P00016000 | 2024-05-30 10:27AM EDT | 16.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 46 | 140 | 51.07% |
| M240719P00017000 | 2024-06-03 9:53AM EDT | 17.00 | 0.33 | 0.23 | 1.00 | -0.22 | -40.00% | 1 | 364 | 56.06% |
| M240719P00018000 | 2024-05-31 3:19PM EDT | 18.00 | 0.71 | 0.41 | 0.80 | 0.00 | - | 12 | 536 | 48.93% |
| M240719P00019000 | 2024-05-31 12:38PM EDT | 19.00 | 1.19 | 1.06 | 1.25 | 0.00 | - | 3 | 783 | 48.73% |
| M240719P00020000 | 2024-05-31 2:18PM EDT | 20.00 | 1.69 | 1.49 | 1.88 | 0.00 | - | 4 | 1,260 | 50.78% |
| M240719P00021000 | 2024-05-31 2:18PM EDT | 21.00 | 2.37 | 2.16 | 2.65 | 0.00 | - | 1 | 328 | 54.39% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 2.96 | 4.50 | 0.00 | - | - | 4 | 68.07% |
© 2024 Yahoo. All rights reserved.