Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00014000 | 2024-05-08 12:16PM EDT | 14.00 | 5.60 | 5.40 | 6.25 | 0.00 | - | 21 | 57 | 54.59% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 15.00 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 0.00% |
| M240920C00016000 | 2024-05-10 2:50PM EDT | 16.00 | 4.18 | 3.30 | 5.30 | 0.00 | - | 26 | 49 | 54.49% |
| M240920C00017000 | 2024-05-22 9:30AM EDT | 17.00 | 3.66 | 2.65 | 3.65 | 0.00 | - | 1 | 59 | 54.64% |
| M240920C00018000 | 2024-05-22 2:21PM EDT | 18.00 | 3.21 | 2.42 | 2.98 | 0.00 | - | 1 | 171 | 52.34% |
| M240920C00019000 | 2024-05-30 2:22PM EDT | 19.00 | 1.91 | 1.84 | 2.83 | 0.00 | - | 2 | 229 | 61.04% |
| M240920C00020000 | 2024-05-31 1:13PM EDT | 20.00 | 1.63 | 1.38 | 2.04 | -0.02 | -1.21% | 1 | 245 | 52.69% |
| M240920C00021000 | 2024-05-30 9:46AM EDT | 21.00 | 1.00 | 1.12 | 1.89 | -0.09 | -8.26% | 1 | 334 | 57.91% |
| M240920C00022000 | 2024-05-31 2:29PM EDT | 22.00 | 0.83 | 0.85 | 1.06 | -0.47 | -36.15% | 32 | 134 | 45.61% |
| M240920C00023000 | 2024-05-28 10:49AM EDT | 23.00 | 0.98 | 0.57 | 0.86 | 0.00 | - | 1 | 626 | 46.73% |
| M240920C00024000 | 2024-05-30 3:10PM EDT | 24.00 | 0.40 | 0.09 | 0.69 | 0.00 | - | 1 | 65 | 47.56% |
| M240920C00025000 | 2024-05-21 2:33PM EDT | 25.00 | 0.30 | 0.22 | 0.49 | 0.00 | - | 20 | 137 | 46.19% |
| M240920C00026000 | 2024-05-21 3:57PM EDT | 26.00 | 0.35 | 0.12 | 0.37 | 0.00 | - | 1 | 99 | 46.09% |
| M240920C00027000 | 2024-05-13 3:54PM EDT | 27.00 | 0.22 | 0.00 | 0.71 | 0.00 | - | 5 | 1,053 | 61.87% |
| M240920C00028000 | 2024-05-06 11:42AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 445 | 53.81% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 58.30% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 60.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-05-10 2:43PM EDT | 10.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 4 | 220 | 97.95% |
| M240920P00013000 | 2024-05-31 1:33PM EDT | 13.00 | 0.25 | 0.00 | 0.34 | -0.07 | -21.87% | 1 | 237 | 52.34% |
| M240920P00014000 | 2024-05-16 2:22PM EDT | 14.00 | 0.44 | 0.21 | 0.49 | 0.00 | - | 2 | 4 | 54.79% |
| M240920P00015000 | 2024-05-30 2:08PM EDT | 15.00 | 0.55 | 0.37 | 0.56 | 0.00 | - | 1 | 4,582 | 51.17% |
| M240920P00016000 | 2024-05-30 9:48AM EDT | 16.00 | 0.75 | 0.30 | 0.96 | 0.00 | - | 1 | 10 | 58.89% |
| M240920P00017000 | 2024-05-30 11:11AM EDT | 17.00 | 0.84 | 0.83 | 0.98 | 0.00 | - | 5 | 294 | 49.32% |
| M240920P00018000 | 2024-05-30 3:29PM EDT | 18.00 | 1.39 | 0.71 | 1.50 | 0.00 | - | 1 | 294 | 52.34% |
| M240920P00019000 | 2024-05-31 11:06AM EDT | 19.00 | 1.66 | 0.49 | 2.07 | +0.16 | +10.67% | 13 | 304 | 54.35% |
| M240920P00020000 | 2024-05-30 2:55PM EDT | 20.00 | 2.32 | 1.79 | 2.63 | 0.00 | - | 100 | 3,078 | 54.35% |
| M240920P00021000 | 2024-05-29 9:50AM EDT | 21.00 | 2.51 | 2.31 | 4.20 | 0.00 | - | 1 | 16 | 54.35% |
| M240920P00022000 | 2024-05-20 11:19AM EDT | 22.00 | 3.43 | 3.15 | 4.50 | -0.07 | -2.00% | 36 | 43 | 51.61% |
| M240920P00023000 | 2024-05-08 12:32PM EDT | 23.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | - | 5 | 44.63% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 24.00 | 4.58 | 5.00 | 5.20 | 0.00 | - | - | 90 | 47.27% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 6.25 | 7.00 | 0.00 | - | 20 | 52 | 50.20% |
| M240920P00027000 | 2024-04-05 12:36PM EDT | 27.00 | 8.52 | 7.30 | 8.70 | 0.00 | - | 10 | 10 | 54.20% |
| M240920P00028000 | 2024-05-08 10:48AM EDT | 28.00 | 9.05 | 7.75 | 9.35 | 0.00 | - | - | 1 | 69.68% |
| M240920P00030000 | 2024-05-17 10:07AM EDT | 30.00 | 10.12 | 10.25 | 11.35 | 0.00 | - | 1 | 1 | 56.15% |
© 2024 Yahoo. All rights reserved.