Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2.10 | 2.61 | 0.00 | - | 1 | 1 | 60.55% |
| M240712C00016500 | 2024-06-24 3:25PM EDT | 16.50 | 2.60 | 1.77 | 1.96 | 0.00 | - | 1 | 1 | 51.37% |
| M240712C00017000 | 2024-07-01 12:39PM EDT | 17.00 | 1.47 | 1.26 | 1.72 | -0.20 | -11.98% | 4 | 4 | 54.30% |
| M240712C00018000 | 2024-07-01 3:58PM EDT | 18.00 | 0.70 | 0.69 | 0.72 | -0.55 | -44.00% | 409 | 8 | 44.73% |
| M240712C00018500 | 2024-07-01 3:25PM EDT | 18.50 | 0.49 | 0.41 | 0.47 | -0.48 | -49.48% | 639 | 16 | 44.14% |
| M240712C00019000 | 2024-07-01 3:50PM EDT | 19.00 | 0.26 | 0.25 | 0.27 | -0.44 | -62.86% | 1,683 | 37 | 42.19% |
| M240712C00019500 | 2024-07-01 3:02PM EDT | 19.50 | 0.16 | 0.13 | 0.18 | -0.31 | -65.96% | 92 | 162 | 44.92% |
| M240712C00020000 | 2024-07-01 3:34PM EDT | 20.00 | 0.09 | 0.09 | 0.11 | -0.23 | -71.87% | 111 | 725 | 46.09% |
| M240712C00020500 | 2024-07-01 2:53PM EDT | 20.50 | 0.05 | 0.04 | 0.07 | -0.14 | -73.68% | 21 | 103 | 47.85% |
| M240712C00021000 | 2024-07-01 1:38PM EDT | 21.00 | 0.03 | 0.03 | 0.07 | -0.11 | -78.57% | 19 | 27 | 50.78% |
| M240712C00022500 | 2024-07-01 12:22PM EDT | 22.50 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 2 | 111.72% |
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 | 1.27 | 0.00 | - | 1 | 2 | 327.73% |
| M240712P00014000 | 2024-06-04 11:16AM EDT | 14.00 | 0.01 | 0.00 | 1.27 | -0.11 | -91.67% | 1 | 1 | 183.20% |
| M240712P00015000 | 2024-06-28 1:18PM EDT | 15.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 903 | 903 | 80.47% |
| M240712P00015500 | 2024-06-27 11:31AM EDT | 15.50 | 0.11 | 0.01 | 0.56 | 0.00 | - | 1 | 2 | 97.46% |
| M240712P00016000 | 2024-07-01 2:53PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 2 | 801 | 50.00% |
| M240712P00017000 | 2024-07-01 3:45PM EDT | 17.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 197 | 28 | 44.73% |
| M240712P00017500 | 2024-07-01 3:58PM EDT | 17.50 | 0.23 | 0.22 | 0.25 | +0.10 | +76.92% | 169 | 33 | 42.19% |
| M240712P00018000 | 2024-07-01 3:59PM EDT | 18.00 | 0.40 | 0.39 | 0.43 | +0.19 | +90.48% | 287 | 50 | 41.60% |
| M240712P00018500 | 2024-07-01 2:53PM EDT | 18.50 | 0.63 | 0.63 | 0.68 | +0.26 | +70.27% | 121 | 25 | 41.02% |
| M240712P00019000 | 2024-07-01 2:03PM EDT | 19.00 | 0.89 | 0.94 | 1.02 | +0.31 | +53.45% | 41 | 30 | 42.19% |
| M240712P00019500 | 2024-07-01 10:43AM EDT | 19.50 | 1.04 | 1.09 | 1.68 | +0.17 | +19.54% | 5 | 6 | 67.77% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 20.00 | 1.63 | 0.87 | 1.39 | 0.00 | - | 1 | 1 | 0.00% |
| M240712P00020500 | 2024-06-24 3:28PM EDT | 20.50 | 1.61 | 2.19 | 2.40 | 0.00 | - | 2 | 3 | 59.57% |
| M240712P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.35 | 2.86 | 3.85 | 0.00 | - | 9 | 9 | 67.97% |
© 2024 Yahoo. All rights reserved.