Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705C00017000 | 2024-07-01 2:54PM EDT | 17.00 | 1.34 | 0.65 | 1.67 | -0.79 | -37.09% | 11 | 2 | 110.94% |
| M240705C00017500 | 2024-07-01 3:13PM EDT | 17.50 | 0.95 | 0.61 | 1.07 | -0.57 | -37.50% | 4 | 21 | 75.00% |
| M240705C00018000 | 2024-07-01 3:53PM EDT | 18.00 | 0.46 | 0.41 | 0.67 | -0.69 | -60.00% | 649 | 731 | 63.28% |
| M240705C00018500 | 2024-07-01 3:58PM EDT | 18.50 | 0.21 | 0.18 | 0.22 | -0.60 | -74.07% | 505 | 549 | 38.48% |
| M240705C00019000 | 2024-07-01 3:13PM EDT | 19.00 | 0.09 | 0.07 | 0.11 | -0.37 | -80.43% | 1,414 | 1,637 | 42.58% |
| M240705C00019500 | 2024-07-01 2:52PM EDT | 19.50 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 345 | 983 | 45.31% |
| M240705C00020000 | 2024-07-01 3:32PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 309 | 875 | 50.78% |
| M240705C00020500 | 2024-07-01 12:25PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 22 | 588 | 58.59% |
| M240705C00021000 | 2024-07-01 3:17PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 233 | 1,028 | 62.50% |
| M240705C00021500 | 2024-07-01 10:14AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 77 | 146 | 67.19% |
| M240705C00022000 | 2024-06-28 11:44AM EDT | 22.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 65 | 406 | 259.38% |
| M240705C00022500 | 2024-06-12 12:09PM EDT | 22.50 | 0.06 | 0.00 | 2.14 | 0.00 | - | 8 | 0 | 283.59% |
| M240705C00023000 | 2024-06-28 3:15PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 89.06% |
| M240705C00023500 | 2024-06-25 2:18PM EDT | 23.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 309.38% |
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 | 0.22 | 0.00 | - | - | 1 | 317.19% |
| M240705P00014000 | 2024-06-28 9:30AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| M240705P00015000 | 2024-06-21 12:53PM EDT | 15.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 200 | 71 | 165.63% |
| M240705P00015500 | 2024-07-01 1:21PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10 | 96 | 62.50% |
| M240705P00016000 | 2024-06-27 11:27AM EDT | 16.00 | 0.31 | 0.00 | 0.11 | 0.00 | - | 1 | 31 | 78.91% |
| M240705P00016500 | 2024-06-27 11:31AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 235 | 45.31% |
| M240705P00017000 | 2024-07-01 2:13PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 212 | 346 | 42.19% |
| M240705P00017500 | 2024-07-01 2:53PM EDT | 17.50 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 530 | 266 | 39.06% |
| M240705P00018000 | 2024-07-01 3:59PM EDT | 18.00 | 0.19 | 0.16 | 0.19 | +0.12 | +171.43% | 3,045 | 803 | 35.16% |
| M240705P00018500 | 2024-07-01 3:58PM EDT | 18.50 | 0.42 | 0.41 | 0.45 | +0.29 | +223.08% | 1,084 | 315 | 35.94% |
| M240705P00019000 | 2024-07-01 3:01PM EDT | 19.00 | 0.77 | 0.76 | 1.34 | +0.50 | +185.19% | 325 | 183 | 69.34% |
| M240705P00019500 | 2024-07-01 10:43AM EDT | 19.50 | 1.00 | 0.40 | 1.82 | +0.40 | +66.67% | 7 | 61 | 123.05% |
| M240705P00020000 | 2024-07-01 1:20PM EDT | 20.00 | 1.66 | 1.14 | 3.20 | +0.64 | +62.75% | 8 | 28 | 120.70% |
| M240705P00021000 | 2024-05-28 10:57AM EDT | 21.00 | 1.45 | 0.55 | 2.63 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.