Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 1,781.25% |
| M240628C00015000 | 2024-06-20 3:49PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| M240628C00017000 | 2024-06-20 12:36PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| M240628C00017500 | 2024-06-27 3:32PM EDT | 17.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| M240628C00018000 | 2024-06-27 2:03PM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 0.00% |
| M240628C00018500 | 2024-06-27 3:43PM EDT | 18.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 202 | 782 | 0.00% |
| M240628C00019000 | 2024-06-27 3:59PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 533 | 2,344 | 12.50% |
| M240628C00019500 | 2024-06-27 3:30PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 149 | 3,726 | 25.00% |
| M240628C00020000 | 2024-06-27 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 1,761 | 50.00% |
| M240628C00020500 | 2024-06-27 1:39PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,043 | 50.00% |
| M240628C00021000 | 2024-06-27 10:55AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 716 | 50.00% |
| M240628C00021500 | 2024-06-26 9:32AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 128 | 50.00% |
| M240628C00022000 | 2024-06-20 12:06PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 123 | 50.00% |
| M240628C00022500 | 2024-06-17 3:17PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 76 | 50.00% |
| M240628C00023000 | 2024-06-25 10:50AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 646.88% |
| M240628C00024000 | 2024-06-26 3:43PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 645.31% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 489.06% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 20 | 417.19% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 27 | 714.84% |
| M240628P00015500 | 2024-06-20 1:13PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 164 | 50.00% |
| M240628P00016000 | 2024-06-26 2:45PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| M240628P00016500 | 2024-06-25 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| M240628P00017000 | 2024-06-26 12:51PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,005 | 50.00% |
| M240628P00017500 | 2024-06-27 3:14PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 879 | 50.00% |
| M240628P00018000 | 2024-06-27 3:19PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 1,007 | 25.00% |
| M240628P00018500 | 2024-06-27 3:55PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 300 | 713 | 6.25% |
| M240628P00019000 | 2024-06-27 10:32AM EDT | 19.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 136 | 635 | 0.00% |
| M240628P00019500 | 2024-06-27 12:39PM EDT | 19.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 43 | 48 | 0.00% |
| M240628P00020000 | 2024-06-26 2:01PM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 17 | 14 | 0.00% |
| M240628P00020500 | 2024-06-27 12:39PM EDT | 20.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240628P00021000 | 2024-06-25 2:36PM EDT | 21.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| M240628P00024000 | 2024-06-20 3:34PM EDT | 24.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.