Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 137.01% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 4.15 | 5.95 | 0.00 | - | 2 | 0 | 112.40% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.93 | 4.85 | 0.00 | - | 1 | 2 | 83.50% |
| M240719C00016000 | 2024-06-07 11:50AM EDT | 16.00 | 2.68 | 1.26 | 4.00 | 0.00 | - | 20 | 95 | 126.07% |
| M240719C00017000 | 2024-06-13 2:47PM EDT | 17.00 | 2.34 | 1.64 | 3.55 | 0.00 | - | 1 | 4 | 84.28% |
| M240719C00018000 | 2024-06-14 1:47PM EDT | 18.00 | 1.40 | 0.62 | 2.27 | -0.42 | -23.08% | 28 | 389 | 56.06% |
| M240719C00019000 | 2024-06-14 1:49PM EDT | 19.00 | 0.82 | 0.69 | 0.81 | -0.09 | -9.89% | 147 | 1,249 | 47.75% |
| M240719C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.45 | 0.44 | 0.46 | -0.15 | -25.00% | 159 | 1,635 | 46.00% |
| M240719C00021000 | 2024-06-14 2:49PM EDT | 21.00 | 0.27 | 0.20 | 0.27 | -0.13 | -32.50% | 94 | 882 | 46.68% |
| M240719C00022000 | 2024-06-14 3:46PM EDT | 22.00 | 0.12 | 0.11 | 0.18 | -0.04 | -25.00% | 43 | 1,524 | 49.51% |
| M240719C00023000 | 2024-06-14 10:52AM EDT | 23.00 | 0.09 | 0.00 | 0.12 | -0.04 | -30.77% | 20 | 102 | 51.95% |
| M240719C00024000 | 2024-06-07 2:52PM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1,848 | 53.13% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 3 | 318 | 50.39% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 66.80% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-14 11:32AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 75.00% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.44% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 3 | 105.66% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 22 | 58.40% |
| M240719P00015000 | 2024-06-14 3:33PM EDT | 15.00 | 0.07 | 0.06 | 0.15 | -0.07 | -50.00% | 10 | 534 | 53.71% |
| M240719P00016000 | 2024-06-14 12:25PM EDT | 16.00 | 0.20 | 0.20 | 0.29 | +0.01 | +5.26% | 26 | 261 | 51.27% |
| M240719P00017000 | 2024-06-14 12:25PM EDT | 17.00 | 0.44 | 0.21 | 0.50 | +0.11 | +33.33% | 3 | 971 | 47.75% |
| M240719P00018000 | 2024-06-14 3:59PM EDT | 18.00 | 0.80 | 0.77 | 0.84 | +0.15 | +23.08% | 3,566 | 3,304 | 45.02% |
| M240719P00019000 | 2024-06-14 12:04PM EDT | 19.00 | 1.21 | 0.99 | 1.44 | +0.22 | +22.22% | 105 | 1,921 | 47.27% |
| M240719P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 1.78 | 2.00 | 2.11 | +0.26 | +17.11% | 1 | 1,267 | 46.58% |
| M240719P00021000 | 2024-06-10 10:14AM EDT | 21.00 | 2.36 | 2.63 | 2.93 | 0.00 | - | 2 | 331 | 47.95% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.25 | 5.60 | 0.00 | - | - | 4 | 85.84% |
© 2024 Yahoo. All rights reserved.