Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117C00003000 | 2024-05-01 9:30AM EDT | 3.00 | 15.35 | 15.05 | 17.45 | 0.00 | - | 1 | 1 | 241.80% |
| M250117C00005000 | 2024-05-22 11:05AM EDT | 5.00 | 15.39 | 12.90 | 15.40 | 0.00 | - | 10 | 69 | 167.77% |
| M250117C00008000 | 2024-05-02 2:32PM EDT | 8.00 | 11.10 | 9.00 | 13.25 | 0.00 | - | 10 | 1,609 | 149.71% |
| M250117C00010000 | 2024-05-30 3:39PM EDT | 10.00 | 9.19 | 9.10 | 10.70 | 0.00 | - | 2 | 3,107 | 69.63% |
| M250117C00013000 | 2024-05-30 2:34PM EDT | 13.00 | 6.52 | 4.85 | 7.85 | 0.00 | - | 7 | 2,432 | 74.90% |
| M250117C00015000 | 2024-05-31 2:29PM EDT | 15.00 | 5.33 | 3.20 | 7.00 | +0.03 | +0.57% | 10 | 4,102 | 82.35% |
| M250117C00017000 | 2024-05-29 12:18PM EDT | 17.00 | 4.43 | 2.36 | 5.70 | 0.00 | - | 2 | 1,638 | 76.37% |
| M250117C00020000 | 2024-05-31 2:49PM EDT | 20.00 | 2.20 | 2.15 | 2.53 | +0.05 | +2.33% | 9 | 4,361 | 44.63% |
| M250117C00022000 | 2024-05-31 3:56PM EDT | 22.00 | 1.45 | 1.23 | 1.63 | +0.15 | +11.54% | 5 | 6,631 | 41.33% |
| M250117C00025000 | 2024-05-31 2:29PM EDT | 25.00 | 0.68 | 0.42 | 0.92 | +0.08 | +13.33% | 2 | 7,994 | 41.11% |
| M250117C00027000 | 2024-05-30 9:51AM EDT | 27.00 | 0.30 | 0.28 | 0.50 | 0.00 | - | 5 | 2,583 | 38.23% |
| M250117C00030000 | 2024-05-31 1:25PM EDT | 30.00 | 0.10 | 0.08 | 0.33 | -0.15 | -60.00% | 2 | 3,131 | 40.72% |
| M250117C00032000 | 2024-04-19 9:40AM EDT | 32.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 6 | 517 | 61.04% |
| M250117C00035000 | 2024-05-23 11:39AM EDT | 35.00 | 0.04 | 0.06 | 0.15 | 0.00 | - | 2 | 518 | 42.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117P00003000 | 2024-05-28 11:01AM EDT | 3.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 378 | 109.38% |
| M250117P00005000 | 2024-04-17 1:48PM EDT | 5.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 1,078 | 84.38% |
| M250117P00008000 | 2024-05-31 11:21AM EDT | 8.00 | 0.15 | 0.12 | 0.13 | +0.04 | +36.36% | 30 | 6,866 | 66.80% |
| M250117P00010000 | 2024-05-31 9:48AM EDT | 10.00 | 0.21 | 0.21 | 0.27 | 0.00 | - | 10 | 13,058 | 59.96% |
| M250117P00013000 | 2024-05-30 9:47AM EDT | 13.00 | 0.54 | 0.10 | 0.66 | 0.00 | - | 1 | 7,130 | 55.03% |
| M250117P00015000 | 2024-05-29 10:22AM EDT | 15.00 | 0.77 | 0.70 | 1.55 | 0.00 | - | 12 | 15,071 | 52.15% |
| M250117P00017000 | 2024-05-30 12:56PM EDT | 17.00 | 1.53 | 1.12 | 1.44 | 0.00 | - | 18 | 11,167 | 43.21% |
| M250117P00020000 | 2024-05-29 10:37AM EDT | 20.00 | 2.57 | 2.14 | 2.63 | +0.11 | +4.47% | 20 | 5,886 | 37.84% |
| M250117P00022000 | 2024-05-31 12:38PM EDT | 22.00 | 3.85 | 2.00 | 4.40 | -0.10 | -2.53% | 106 | 841 | 45.46% |
| M250117P00025000 | 2024-05-30 2:30PM EDT | 25.00 | 6.35 | 4.95 | 6.95 | 0.00 | - | 5 | 210 | 50.54% |
| M250117P00027000 | 2024-05-28 11:51AM EDT | 27.00 | 6.75 | 6.45 | 9.70 | 0.00 | - | 1 | 50 | 70.41% |
| M250117P00030000 | 2024-05-29 1:57PM EDT | 30.00 | 9.00 | 8.60 | 11.30 | 0.00 | - | 2 | 9 | 52.59% |
| M250117P00032000 | 2023-12-08 2:57PM EDT | 32.00 | 14.95 | 10.60 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| M250117P00035000 | 2024-05-20 12:38PM EDT | 35.00 | 15.74 | 13.95 | 16.30 | 0.00 | - | 1 | 2 | 63.38% |
© 2024 Yahoo. All rights reserved.