Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240726C00017500 | 2024-06-27 12:16PM EDT | 17.50 | 1.80 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 71.68% |
| M240726C00018500 | 2024-07-01 2:25PM EDT | 18.50 | 0.92 | 0.00 | 2.12 | -0.07 | -7.07% | 6 | 7 | 60.45% |
| M240726C00019000 | 2024-07-01 1:53PM EDT | 19.00 | 0.63 | 0.39 | 0.67 | -0.17 | -21.25% | 18 | 99 | 50.49% |
| M240726C00019500 | 2024-07-01 1:15PM EDT | 19.50 | 0.45 | 0.35 | 0.51 | -0.36 | -44.44% | 10 | 18 | 50.59% |
| M240726C00020000 | 2024-06-28 3:45PM EDT | 20.00 | 0.56 | 0.00 | 0.37 | 0.00 | - | 1 | 201 | 49.81% |
| M240726C00020500 | 2024-06-24 1:43PM EDT | 20.50 | 0.27 | 0.00 | 1.44 | 0.00 | - | 19 | 20 | 77.73% |
| M240726C00021000 | 2024-07-01 11:55AM EDT | 21.00 | 0.20 | 0.15 | 0.24 | -0.08 | -28.57% | 155 | 115 | 53.52% |
| M240726C00021500 | 2024-06-13 11:41AM EDT | 21.50 | 0.36 | 0.00 | 1.84 | 0.00 | - | 20 | 20 | 103.03% |
| M240726C00022000 | 2024-06-24 1:14PM EDT | 22.00 | 0.12 | 0.02 | 1.86 | 0.00 | - | 10 | 10 | 110.64% |
| M240726C00024000 | 2024-06-24 12:52PM EDT | 24.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | - | 500 | 142.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240726P00010000 | 2024-06-25 12:53PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 104.69% |
| M240726P00014500 | 2024-06-27 3:58PM EDT | 14.50 | 0.01 | 0.00 | 2.18 | 0.00 | - | - | 2 | 147.07% |
| M240726P00016000 | 2024-06-28 11:24AM EDT | 16.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 53.13% |
| M240726P00016500 | 2024-07-01 11:18AM EDT | 16.50 | 0.22 | 0.06 | 0.41 | -0.03 | -12.00% | 2 | 18 | 57.62% |
| M240726P00017000 | 2024-07-01 3:39PM EDT | 17.00 | 0.32 | 0.28 | 0.40 | +0.03 | +10.34% | 18 | 51 | 47.46% |
| M240726P00017500 | 2024-07-01 11:09AM EDT | 17.50 | 0.48 | 0.00 | 0.57 | +0.10 | +26.32% | 32 | 20 | 47.07% |
| M240726P00018000 | 2024-07-01 11:44AM EDT | 18.00 | 0.70 | 0.62 | 0.75 | +0.25 | +55.56% | 68 | 68 | 45.12% |
| M240726P00018500 | 2024-07-01 2:53PM EDT | 18.50 | 0.96 | 0.81 | 1.19 | +0.11 | +12.94% | 1 | 10 | 54.30% |
| M240726P00019000 | 2024-06-28 1:38PM EDT | 19.00 | 0.82 | 0.00 | 1.33 | 0.00 | - | 1 | 2 | 45.70% |
| M240726P00019500 | 2024-06-13 2:21PM EDT | 19.50 | 0.38 | 0.00 | 1.95 | 0.00 | - | 10 | 1 | 61.04% |
| M240726P00020500 | 2024-06-28 2:06PM EDT | 20.50 | 1.54 | 1.11 | 2.89 | 0.00 | - | 5 | 5 | 73.14% |
| M240726P00021000 | 2024-06-24 1:28PM EDT | 21.00 | 2.21 | 2.12 | 3.05 | 0.00 | - | - | 1 | 58.01% |
© 2024 Yahoo. All rights reserved.