Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00018000 | 2024-06-20 10:22AM EDT | 18.00 | 1.33 | 0.96 | 2.69 | 0.00 | - | - | 1 | 78.22% |
| M240802C00018500 | 2024-07-01 1:56PM EDT | 18.50 | 0.91 | 0.00 | 2.06 | -0.59 | -39.33% | 10 | 16 | 52.25% |
| M240802C00019000 | 2024-06-27 10:10AM EDT | 19.00 | 0.70 | 0.41 | 1.87 | -0.20 | -22.22% | 3 | 79 | 66.60% |
| M240802C00019500 | 2024-07-01 3:04PM EDT | 19.50 | 0.57 | 0.53 | 0.60 | -0.22 | -27.85% | 11 | 22 | 49.32% |
| M240802C00020000 | 2024-06-28 12:03PM EDT | 20.00 | 0.65 | 0.00 | 1.43 | +0.02 | +3.17% | 2 | 52 | 62.11% |
| M240802C00020500 | 2024-06-25 10:46AM EDT | 20.50 | 0.34 | 0.00 | 1.47 | 0.00 | - | - | 11 | 69.82% |
| M240802C00021000 | 2024-07-01 11:33AM EDT | 21.00 | 0.26 | 0.00 | 0.31 | -0.14 | -35.00% | 75 | 13 | 52.15% |
| M240802C00022000 | 2024-06-27 12:03PM EDT | 22.00 | 0.20 | 0.00 | 0.62 | 0.00 | - | - | 6 | 62.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00010000 | 2024-06-20 1:40PM EDT | 10.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 21 | 240.82% |
| M240802P00014000 | 2024-06-14 1:43PM EDT | 14.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | - | 1 | 141.80% |
| M240802P00014500 | 2024-06-21 9:45AM EDT | 14.50 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 50.39% |
| M240802P00015500 | 2024-06-24 10:00AM EDT | 15.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | - | 1 | 53.71% |
| M240802P00016000 | 2024-07-01 3:56PM EDT | 16.00 | 0.20 | 0.15 | 0.42 | -0.03 | -13.04% | 1 | 2 | 51.17% |
| M240802P00016500 | 2024-07-01 12:58PM EDT | 16.50 | 0.30 | 0.00 | 0.36 | +0.03 | +11.11% | 101 | 1 | 48.15% |
| M240802P00017500 | 2024-07-01 12:43PM EDT | 17.50 | 0.61 | 0.38 | 0.79 | +0.11 | +22.00% | 12 | 2 | 52.54% |
| M240802P00018000 | 2024-07-01 11:23AM EDT | 18.00 | 0.72 | 0.00 | 0.95 | +0.20 | +38.46% | 10 | 5 | 49.32% |
| M240802P00018500 | 2024-07-01 2:13PM EDT | 18.50 | 0.95 | 0.89 | 1.23 | +0.33 | +53.23% | 1 | 118 | 50.00% |
| M240802P00019000 | 2024-07-01 10:57AM EDT | 19.00 | 1.15 | 0.00 | 1.53 | +0.17 | +17.35% | 33 | 3 | 50.00% |
| M240802P00019500 | 2024-06-24 2:23PM EDT | 19.50 | 1.27 | 0.00 | 2.29 | 0.00 | - | 1 | 2 | 70.31% |
| M240802P00020000 | 2024-06-24 2:23PM EDT | 20.00 | 1.60 | 1.44 | 2.67 | 0.00 | - | 1 | 13 | 72.07% |
| M240802P00022000 | 2024-06-14 11:36AM EDT | 22.00 | 3.46 | 3.25 | 4.50 | 0.00 | - | - | 1 | 88.28% |
© 2024 Yahoo. All rights reserved.