Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 105.27% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 12.00 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 129.30% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 13.00 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 188.57% |
| M240816C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240816C00015000 | 2024-05-22 11:05AM EDT | 15.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240816C00016000 | 2024-06-05 9:30AM EDT | 16.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00017000 | 2024-06-11 2:22PM EDT | 17.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00018000 | 2024-06-12 3:11PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240816C00019000 | 2024-06-12 1:09PM EDT | 19.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| M240816C00020000 | 2024-06-12 2:37PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| M240816C00021000 | 2024-06-12 3:19PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| M240816C00022000 | 2024-06-12 3:51PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| M240816C00023000 | 2024-06-03 1:39PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| M240816C00024000 | 2024-06-10 2:32PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240816C00025000 | 2024-06-04 9:35AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240816C00026000 | 2024-05-31 10:24AM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240816C00027000 | 2024-05-22 10:11AM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 91.16% |
| M240816C00029000 | 2024-05-21 3:19PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| M240816C00030000 | 2024-06-05 1:23PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| M240816C00035000 | 2024-05-10 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 9 | 88.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00005000 | 2024-05-21 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240816P00010000 | 2024-06-12 12:38PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240816P00011000 | 2024-05-21 3:17PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M240816P00012000 | 2024-06-03 11:12AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240816P00013000 | 2024-06-05 2:23PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240816P00014000 | 2024-06-11 11:10AM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| M240816P00015000 | 2024-06-10 9:30AM EDT | 15.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240816P00016000 | 2024-06-07 10:07AM EDT | 16.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240816P00017000 | 2024-06-12 3:41PM EDT | 17.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| M240816P00018000 | 2024-06-12 1:11PM EDT | 18.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| M240816P00019000 | 2024-06-12 12:10PM EDT | 19.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| M240816P00020000 | 2024-06-11 11:45AM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| M240816P00021000 | 2024-06-12 3:02PM EDT | 21.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240816P00022000 | 2024-06-12 3:01PM EDT | 22.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 2.62 | 4.75 | 0.00 | - | 32 | 139 | 68.95% |
| M240816P00024000 | 2024-06-06 2:04PM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00025000 | 2024-05-31 10:30AM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 4.70 | 7.70 | 0.00 | - | 1 | 10 | 87.45% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 5.10 | 8.00 | 0.00 | - | 20 | 40 | 61.13% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 100.59% |
| M240816P00030000 | 2024-05-22 9:55AM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.