Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712C00016000 | 2024-06-21 12:34PM EDT | 16.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712C00016500 | 2024-06-24 3:25PM EDT | 16.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712C00017000 | 2024-06-20 9:35AM EDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| M240712C00018000 | 2024-06-27 10:08AM EDT | 18.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| M240712C00018500 | 2024-06-27 3:57PM EDT | 18.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| M240712C00019000 | 2024-06-24 9:51AM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| M240712C00019500 | 2024-06-27 3:33PM EDT | 19.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 32 | 118 | 6.25% |
| M240712C00020000 | 2024-06-27 2:04PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 71 | 604 | 12.50% |
| M240712C00020500 | 2024-06-27 9:44AM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 12.50% |
| M240712C00021000 | 2024-06-26 3:07PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| M240712C00022500 | 2024-06-25 10:26AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712P00010000 | 2024-06-24 12:32PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| M240712P00014000 | 2024-06-04 11:16AM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| M240712P00015500 | 2024-06-27 11:31AM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| M240712P00016000 | 2024-06-14 3:50PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 800 | 801 | 25.00% |
| M240712P00017000 | 2024-06-27 11:35AM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| M240712P00017500 | 2024-06-24 12:08PM EDT | 17.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 12.50% |
| M240712P00018000 | 2024-06-27 3:20PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 6.25% |
| M240712P00018500 | 2024-06-27 10:26AM EDT | 18.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| M240712P00019000 | 2024-06-26 3:12PM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712P00020500 | 2024-06-24 3:28PM EDT | 20.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| M240712P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.