Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705C00017000 | 2024-06-12 12:54PM EDT | 17.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240705C00018000 | 2024-06-27 3:59PM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| M240705C00018500 | 2024-06-27 3:43PM EDT | 18.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| M240705C00019000 | 2024-06-27 3:27PM EDT | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| M240705C00019500 | 2024-06-27 3:59PM EDT | 19.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| M240705C00020000 | 2024-06-27 2:03PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| M240705C00020500 | 2024-06-27 1:00PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240705C00021000 | 2024-06-27 2:32PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| M240705C00021500 | 2024-06-25 12:22PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| M240705C00022000 | 2024-06-26 12:33PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240705C00022500 | 2024-06-12 12:09PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| M240705C00023000 | 2024-06-24 10:48AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240705C00023500 | 2024-06-25 2:18PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240705P00014000 | 2024-06-03 10:31AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240705P00015000 | 2024-06-21 12:53PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| M240705P00015500 | 2024-06-21 12:52PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| M240705P00016000 | 2024-06-27 11:27AM EDT | 16.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240705P00016500 | 2024-06-27 11:31AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| M240705P00017000 | 2024-06-27 3:25PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| M240705P00017500 | 2024-06-27 3:12PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| M240705P00018000 | 2024-06-27 3:55PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| M240705P00018500 | 2024-06-27 3:45PM EDT | 18.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| M240705P00019000 | 2024-06-27 3:19PM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| M240705P00019500 | 2024-06-27 12:42PM EDT | 19.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240705P00020000 | 2024-06-27 12:39PM EDT | 20.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240705P00021000 | 2024-05-28 10:57AM EDT | 21.00 | 1.45 | 0.55 | 2.63 | 0.00 | - | 1 | 1 | 96.09% |
© 2024 Yahoo. All rights reserved.