Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00012000 | 2024-04-29 9:59AM EDT | 12.00 | 6.45 | 6.65 | 8.90 | 0.00 | - | - | 5 | 817.19% |
| M240510C00015500 | 2024-05-07 11:16AM EDT | 15.50 | 4.10 | 2.96 | 5.25 | 0.00 | - | 3 | 2 | 393.75% |
| M240510C00017000 | 2024-05-07 11:16AM EDT | 17.00 | 2.61 | 1.98 | 3.85 | 0.00 | - | 5 | 31 | 382.03% |
| M240510C00017500 | 2024-05-10 3:45PM EDT | 17.50 | 1.86 | 0.71 | 3.30 | -0.04 | -2.11% | 820 | 847 | 192.19% |
| M240510C00018000 | 2024-05-10 3:52PM EDT | 18.00 | 1.50 | 1.12 | 1.42 | +0.07 | +4.90% | 911 | 910 | 118.75% |
| M240510C00018500 | 2024-05-10 1:50PM EDT | 18.50 | 0.80 | 0.50 | 2.61 | -0.08 | -9.09% | 20 | 113 | 272.66% |
| M240510C00019000 | 2024-05-10 3:48PM EDT | 19.00 | 0.37 | 0.27 | 2.33 | -0.12 | -24.49% | 336 | 734 | 278.91% |
| M240510C00019500 | 2024-05-10 3:53PM EDT | 19.50 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 738 | 4,814 | 24.22% |
| M240510C00020000 | 2024-05-10 3:45PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 277 | 1,733 | 40.63% |
| M240510C00020500 | 2024-05-10 2:44PM EDT | 20.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 37 | 710 | 89.84% |
| M240510C00021000 | 2024-05-10 11:28AM EDT | 21.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 19 | 1,389 | 199.22% |
| M240510C00021500 | 2024-05-09 2:46PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 103.13% |
| M240510C00022000 | 2024-05-09 10:57AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 106.25% |
| M240510C00022500 | 2024-05-07 1:02PM EDT | 22.50 | 0.01 | 0.00 | 1.99 | 0.00 | - | 10 | 25 | 511.72% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 6 | 11 | 543.75% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 196.88% |
| M240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.02 | 0.00 | 2.38 | 0.00 | - | 5 | 51 | 657.81% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 902.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 1.61 | 0.00 | - | - | 1 | 895.31% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 250.00% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 225.00% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 87 | 259.38% |
| M240510P00016000 | 2024-05-09 2:36PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 171.88% |
| M240510P00016500 | 2024-05-08 2:51PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 146 | 146.88% |
| M240510P00017000 | 2024-05-10 12:14PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 447 | 112.50% |
| M240510P00017500 | 2024-05-09 3:57PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 535 | 98.44% |
| M240510P00018000 | 2024-05-10 9:46AM EDT | 18.00 | 0.12 | 0.00 | 0.50 | +0.11 | +1,100.00% | 42 | 715 | 189.06% |
| M240510P00018500 | 2024-05-10 3:34PM EDT | 18.50 | 0.01 | 0.00 | 0.65 | -0.03 | -75.00% | 123 | 541 | 168.75% |
| M240510P00019000 | 2024-05-10 3:49PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 146 | 1,077 | 35.16% |
| M240510P00019500 | 2024-05-10 3:55PM EDT | 19.50 | 0.19 | 0.12 | 0.39 | -0.14 | -42.42% | 56 | 315 | 76.17% |
| M240510P00020000 | 2024-05-10 3:55PM EDT | 20.00 | 1.48 | 0.42 | 1.17 | +0.78 | +111.43% | 97 | 120 | 93.75% |
| M240510P00020500 | 2024-05-10 3:34PM EDT | 20.50 | 1.20 | 1.01 | 2.87 | 0.00 | - | 15 | 26 | 308.98% |
| M240510P00021000 | 2024-05-03 3:29PM EDT | 21.00 | 1.69 | 0.95 | 3.00 | +0.18 | +11.92% | 1 | 1 | 219.92% |
| M240510P00021500 | 2024-05-07 2:36PM EDT | 21.50 | 2.18 | 1.77 | 3.65 | +0.21 | +10.66% | 1 | 1 | 323.44% |
| M240510P00022500 | 2024-05-07 10:54AM EDT | 22.50 | 2.85 | 2.83 | 4.45 | 0.00 | - | 3 | 3 | 366.02% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 3.60 | 5.75 | 0.00 | - | 1 | 0 | 212.50% |
© 2024 Yahoo. All rights reserved.