Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-05-14 3:37PM EDT | 12.00 | 8.09 | 6.15 | 9.55 | 0.00 | - | 1 | 6 | 60.94% |
| M241115C00013000 | 2024-05-10 1:41PM EDT | 13.00 | 6.70 | 5.00 | 7.60 | 0.00 | - | - | 21 | 80.03% |
| M241115C00014000 | 2024-05-17 10:09AM EDT | 14.00 | 6.44 | 3.85 | 6.15 | 0.00 | - | 10 | 38 | 56.35% |
| M241115C00015000 | 2024-05-20 2:36PM EDT | 15.00 | 4.71 | 3.35 | 5.30 | 0.00 | - | 1 | 67 | 52.64% |
| M241115C00016000 | 2024-05-28 9:36AM EDT | 16.00 | 5.00 | 4.25 | 6.00 | 0.00 | - | 1 | 55 | 64.80% |
| M241115C00017000 | 2024-05-17 1:06PM EDT | 17.00 | 3.95 | 3.55 | 4.05 | 0.00 | - | 1 | 195 | 53.56% |
| M241115C00018000 | 2024-05-17 3:02PM EDT | 18.00 | 3.13 | 2.74 | 4.95 | 0.00 | - | 1 | 148 | 60.55% |
| M241115C00019000 | 2024-05-29 11:22AM EDT | 19.00 | 2.80 | 1.07 | 2.76 | 0.00 | - | 5 | 435 | 48.46% |
| M241115C00020000 | 2024-05-24 9:30AM EDT | 20.00 | 1.89 | 0.13 | 2.33 | -0.44 | -18.88% | 1 | 174 | 48.54% |
| M241115C00021000 | 2024-05-30 3:54PM EDT | 21.00 | 2.69 | 1.36 | 1.83 | 0.00 | - | 14 | 54 | 46.14% |
| M241115C00022000 | 2024-05-30 12:19PM EDT | 22.00 | 1.13 | 1.06 | 1.26 | -0.02 | -1.74% | 10 | 115 | 41.21% |
| M241115C00023000 | 2024-05-28 1:29PM EDT | 23.00 | 1.15 | 0.75 | 1.27 | 0.00 | - | 5 | 444 | 46.73% |
| M241115C00024000 | 2024-05-30 1:53PM EDT | 24.00 | 0.71 | 0.00 | 1.35 | +0.12 | +20.34% | 10 | 130 | 53.17% |
| M241115C00025000 | 2024-05-30 3:30PM EDT | 25.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 102 | 250 | 41.85% |
| M241115C00026000 | 2024-05-24 1:05PM EDT | 26.00 | 0.43 | 0.23 | 0.60 | 0.00 | - | 41 | 71 | 44.24% |
| M241115C00027000 | 2024-05-21 12:54PM EDT | 27.00 | 0.15 | 0.00 | 0.79 | 0.00 | - | 2 | 3 | 52.54% |
| M241115C00028000 | 2024-04-30 9:51AM EDT | 28.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 53 | 38.18% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 53.61% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00003000 | 2024-05-20 11:05AM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 10 | 205.47% |
| M241115P00005000 | 2024-05-20 11:05AM EDT | 5.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 10 | 148.83% |
| M241115P00009000 | 2024-05-20 11:05AM EDT | 9.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 20 | 89.45% |
| M241115P00010000 | 2024-05-21 11:13AM EDT | 10.00 | 0.14 | 0.06 | 0.30 | 0.00 | - | 110 | 188 | 65.63% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 4 | 24 | 74.90% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.00 | 0.78 | 0.00 | - | 100 | 192 | 61.91% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.00 | 1.04 | 0.00 | - | 77 | 205 | 59.28% |
| M241115P00014000 | 2024-05-30 1:26PM EDT | 14.00 | 0.33 | 0.00 | 2.22 | 0.00 | - | 2 | 58 | 69.97% |
| M241115P00015000 | 2024-05-21 10:59AM EDT | 15.00 | 0.83 | 0.19 | 0.88 | 0.00 | - | 1 | 59 | 54.39% |
| M241115P00016000 | 2024-05-30 11:36AM EDT | 16.00 | 0.91 | 0.80 | 0.96 | 0.00 | - | 2 | 60 | 48.10% |
| M241115P00017000 | 2024-05-30 12:56PM EDT | 17.00 | 1.28 | 1.07 | 1.24 | 0.00 | - | 7 | 50 | 46.19% |
| M241115P00018000 | 2024-05-28 10:41AM EDT | 18.00 | 1.36 | 1.34 | 1.72 | 0.00 | - | 25 | 493 | 47.31% |
| M241115P00019000 | 2024-05-21 3:17PM EDT | 19.00 | 1.92 | 1.76 | 2.16 | 0.00 | - | 11 | 179 | 46.14% |
| M241115P00020000 | 2024-05-30 11:34AM EDT | 20.00 | 2.50 | 0.73 | 3.00 | 0.00 | - | 1 | 141 | 51.42% |
| M241115P00021000 | 2024-05-30 11:15AM EDT | 21.00 | 3.21 | 1.00 | 3.25 | 0.00 | - | 1 | 143 | 44.29% |
| M241115P00022000 | 2024-05-24 3:04PM EDT | 22.00 | 3.15 | 1.85 | 4.75 | 0.00 | - | 1 | 43 | 60.01% |
| M241115P00023000 | 2024-05-23 2:48PM EDT | 23.00 | 3.90 | 2.22 | 4.40 | 0.00 | - | 1 | 1 | 38.62% |
| M241115P00024000 | 2024-05-24 10:30AM EDT | 24.00 | 4.30 | 3.05 | 6.20 | 0.00 | - | 1 | 60 | 59.84% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 4.55 | 6.40 | 0.00 | - | 1 | 10 | 47.36% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 6.45 | 7.85 | 0.00 | - | 1 | 76 | 61.23% |
| M241115P00027000 | 2024-05-28 11:06AM EDT | 27.00 | 6.65 | 5.65 | 8.25 | 0.00 | - | 1 | 85 | 51.07% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 79.18% |
| M241115P00029000 | 2024-05-28 11:15AM EDT | 29.00 | 8.50 | 7.60 | 10.75 | 0.00 | - | 1 | 1 | 69.63% |
© 2024 Yahoo. All rights reserved.