Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 9.61 | 7.00 | 10.20 | 0.00 | - | - | 1 | 94.34% |
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 151.56% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 12.00 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 161.43% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 13.00 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 211.13% |
| M240816C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.69 | 3.10 | 6.20 | 0.00 | - | 2 | 11 | 53.32% |
| M240816C00015000 | 2024-05-22 11:05AM EDT | 15.00 | 5.75 | 2.40 | 5.40 | 0.00 | - | 10 | 381 | 56.74% |
| M240816C00016000 | 2024-06-05 9:30AM EDT | 16.00 | 2.89 | 1.05 | 4.85 | 0.00 | - | 1 | 165 | 117.92% |
| M240816C00017000 | 2024-06-06 9:36AM EDT | 17.00 | 2.40 | 0.19 | 3.70 | 0.00 | - | 2 | 81 | 95.41% |
| M240816C00018000 | 2024-06-06 2:05PM EDT | 18.00 | 1.65 | 1.14 | 2.10 | 0.00 | - | 10 | 757 | 59.18% |
| M240816C00019000 | 2024-06-07 12:30PM EDT | 19.00 | 1.20 | 1.07 | 1.35 | +0.09 | +8.11% | 2 | 447 | 49.61% |
| M240816C00020000 | 2024-06-07 3:44PM EDT | 20.00 | 0.80 | 0.20 | 0.85 | +0.05 | +6.67% | 103 | 5,155 | 44.97% |
| M240816C00021000 | 2024-06-07 2:17PM EDT | 21.00 | 0.50 | 0.40 | 0.54 | 0.00 | - | 214 | 2,856 | 43.21% |
| M240816C00022000 | 2024-06-07 2:50PM EDT | 22.00 | 0.30 | 0.22 | 0.40 | 0.00 | - | 109 | 656 | 45.07% |
| M240816C00023000 | 2024-06-03 1:39PM EDT | 23.00 | 0.28 | 0.06 | 0.28 | 0.00 | - | 99 | 1,829 | 45.80% |
| M240816C00024000 | 2024-06-05 11:27AM EDT | 24.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 4,265 | 47.36% |
| M240816C00025000 | 2024-06-04 9:35AM EDT | 25.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 1,554 | 54.88% |
| M240816C00026000 | 2024-05-31 10:24AM EDT | 26.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 2 | 47 | 57.03% |
| M240816C00027000 | 2024-05-22 10:11AM EDT | 27.00 | 0.19 | 0.01 | 0.30 | 0.00 | - | 2 | 3,737 | 57.23% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 95.26% |
| M240816C00029000 | 2024-05-21 3:19PM EDT | 29.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 100 | 107 | 71.68% |
| M240816C00030000 | 2024-06-05 1:23PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 837 | 62.89% |
| M240816C00035000 | 2024-05-10 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00005000 | 2024-05-21 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 224.81% |
| M240816P00010000 | 2024-06-06 11:49AM EDT | 10.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 989 | 71.09% |
| M240816P00011000 | 2024-05-21 3:17PM EDT | 11.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 5 | 491 | 110.84% |
| M240816P00012000 | 2024-06-03 11:12AM EDT | 12.00 | 0.10 | 0.05 | 0.28 | 0.00 | - | 1 | 221 | 69.92% |
| M240816P00013000 | 2024-06-05 2:23PM EDT | 13.00 | 0.11 | 0.08 | 0.21 | 0.00 | - | 1 | 213 | 57.42% |
| M240816P00014000 | 2024-05-30 9:47AM EDT | 14.00 | 0.17 | 0.07 | 0.32 | 0.00 | - | 20 | 191 | 51.56% |
| M240816P00015000 | 2024-05-24 10:00AM EDT | 15.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 563 | 52.73% |
| M240816P00016000 | 2024-06-07 10:07AM EDT | 16.00 | 0.48 | 0.37 | 0.78 | +0.03 | +6.67% | 2 | 2,176 | 57.81% |
| M240816P00017000 | 2024-06-05 11:30AM EDT | 17.00 | 0.81 | 0.14 | 1.03 | 0.00 | - | 9 | 4,850 | 53.37% |
| M240816P00018000 | 2024-06-07 3:22PM EDT | 18.00 | 1.19 | 0.20 | 1.24 | -0.01 | -0.83% | 168 | 3,448 | 45.51% |
| M240816P00019000 | 2024-06-05 3:30PM EDT | 19.00 | 1.51 | 0.05 | 2.13 | 0.00 | - | 15 | 1,094 | 56.15% |
| M240816P00020000 | 2024-06-05 3:21PM EDT | 20.00 | 2.10 | 2.10 | 3.95 | 0.00 | - | 2 | 815 | 64.26% |
| M240816P00021000 | 2024-06-04 11:59AM EDT | 21.00 | 3.15 | 1.05 | 3.65 | 0.00 | - | 2 | 207 | 61.91% |
| M240816P00022000 | 2024-06-03 11:42AM EDT | 22.00 | 3.65 | 2.15 | 4.45 | 0.00 | - | 2 | 608 | 63.38% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 2.62 | 4.75 | 0.00 | - | 32 | 139 | 40.23% |
| M240816P00024000 | 2024-06-06 2:04PM EDT | 24.00 | 5.50 | 3.75 | 7.10 | 0.00 | - | 1 | 317 | 100.15% |
| M240816P00025000 | 2024-05-31 10:30AM EDT | 25.00 | 5.90 | 4.70 | 7.90 | 0.00 | - | 10 | 85 | 99.90% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 4.70 | 7.70 | 0.00 | - | 1 | 10 | 50.98% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 5.10 | 8.00 | 0.00 | - | 20 | 40 | 0.00% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 63.38% |
| M240816P00030000 | 2024-05-22 9:55AM EDT | 30.00 | 9.70 | 11.20 | 13.00 | 0.00 | - | - | 1 | 92.87% |
© 2024 Yahoo. All rights reserved.