Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00009500 | 2024-04-22 2:43PM EDT | 9.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240503C00015000 | 2024-05-01 11:28AM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| M240503C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240503C00016500 | 2024-04-29 2:39PM EDT | 16.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240503C00017000 | 2024-04-29 9:41AM EDT | 17.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| M240503C00017500 | 2024-05-01 11:35AM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| M240503C00018000 | 2024-05-01 3:58PM EDT | 18.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| M240503C00018500 | 2024-05-01 3:51PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| M240503C00019000 | 2024-05-01 3:53PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| M240503C00019500 | 2024-05-01 10:54AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| M240503C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| M240503C00020500 | 2024-05-01 10:00AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240503C00021000 | 2024-05-01 2:08PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| M240503C00021500 | 2024-04-30 12:46PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240503C00022000 | 2024-04-25 10:00AM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| M240503C00022500 | 2024-04-22 3:43PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| M240503C00023000 | 2024-04-18 3:48PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240503C00023500 | 2024-04-19 2:20PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| M240503C00025000 | 2024-04-08 12:55PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240503C00025500 | 2024-04-04 9:30AM EDT | 25.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240503C00026000 | 2024-04-25 1:54PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240503C00026500 | 2024-03-22 9:30AM EDT | 26.50 | 0.27 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 501.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 2024-04-23 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240503P00015500 | 2024-05-01 2:19PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240503P00016000 | 2024-05-01 2:18PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240503P00016500 | 2024-05-01 3:44PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| M240503P00017000 | 2024-05-01 11:39AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| M240503P00017500 | 2024-05-01 3:24PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| M240503P00018000 | 2024-05-01 3:58PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 3.13% |
| M240503P00018500 | 2024-05-01 3:22PM EDT | 18.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| M240503P00019000 | 2024-05-01 3:40PM EDT | 19.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| M240503P00019500 | 2024-04-30 3:34PM EDT | 19.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240503P00020000 | 2024-05-01 3:26PM EDT | 20.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| M240503P00020500 | 2024-04-30 12:33PM EDT | 20.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240503P00021000 | 2024-05-01 9:54AM EDT | 21.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240503P00021500 | 2024-03-22 9:30AM EDT | 21.50 | 1.68 | 1.90 | 4.90 | 0.00 | - | 3 | 3 | 143.75% |
© 2024 Yahoo. All rights reserved.