Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240726C00017500 | 2024-06-27 12:16PM EDT | 17.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240726C00018500 | 2024-06-17 12:04PM EDT | 18.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| M240726C00019000 | 2024-06-27 1:24PM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 1.56% |
| M240726C00019500 | 2024-06-27 3:34PM EDT | 19.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| M240726C00020000 | 2024-06-26 3:13PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 200 | 6.25% |
| M240726C00020500 | 2024-06-24 1:43PM EDT | 20.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 12.50% |
| M240726C00021000 | 2024-06-27 1:41PM EDT | 21.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 12.50% |
| M240726C00021500 | 2024-06-13 11:41AM EDT | 21.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| M240726C00022000 | 2024-06-24 1:14PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240726P00010000 | 2024-06-25 12:53PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| M240726P00016000 | 2024-06-20 9:30AM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| M240726P00016500 | 2024-06-27 10:19AM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| M240726P00017000 | 2024-06-27 10:36AM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 50 | 12.50% |
| M240726P00017500 | 2024-06-13 11:41AM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| M240726P00018000 | 2024-06-27 3:23PM EDT | 18.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 61 | 66 | 3.13% |
| M240726P00018500 | 2024-06-27 10:18AM EDT | 18.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| M240726P00019500 | 2024-06-13 2:21PM EDT | 19.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.