Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116C00003000 | 2024-04-15 9:35AM EDT | 3.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| M260116C00005000 | 2024-06-10 11:50AM EDT | 5.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M260116C00008000 | 2024-06-14 9:49AM EDT | 8.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M260116C00010000 | 2024-06-13 10:47AM EDT | 10.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M260116C00012000 | 2024-06-10 12:38PM EDT | 12.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| M260116C00015000 | 2024-06-13 10:42AM EDT | 15.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| M260116C00017000 | 2024-06-11 11:22AM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M260116C00020000 | 2024-06-14 10:41AM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| M260116C00022000 | 2024-06-14 12:59PM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| M260116C00025000 | 2024-06-14 12:48PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M260116C00030000 | 2024-06-11 2:58PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| M260116C00032000 | 2024-05-17 12:15PM EDT | 32.00 | 0.87 | 0.00 | 1.19 | 0.00 | - | 11 | 16 | 45.41% |
| M260116C00035000 | 2024-05-20 9:43AM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116P00003000 | 2024-05-30 1:49PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M260116P00005000 | 2024-05-13 12:13PM EDT | 5.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 20 | 159 | 73.63% |
| M260116P00008000 | 2024-05-09 10:59AM EDT | 8.00 | 0.45 | 0.15 | 0.57 | 0.00 | - | 10 | 416 | 51.56% |
| M260116P00010000 | 2024-06-13 1:47PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| M260116P00012000 | 2024-06-04 10:12AM EDT | 12.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M260116P00015000 | 2024-06-12 1:04PM EDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| M260116P00017000 | 2024-06-07 2:09PM EDT | 17.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| M260116P00020000 | 2024-05-21 12:05PM EDT | 20.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| M260116P00022000 | 2024-05-20 1:02PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M260116P00025000 | 2024-06-10 12:08PM EDT | 25.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M260116P00030000 | 2024-06-03 12:14PM EDT | 30.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.