Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 9.61 | 7.05 | 8.65 | 0.00 | - | - | 1 | 0.00% |
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 162.79% |
| M240816C00012000 | 2024-06-18 1:51PM EDT | 12.00 | 6.49 | 6.70 | 7.40 | 0.00 | - | 60 | 117 | 103.81% |
| M240816C00013000 | 2024-06-13 3:00PM EDT | 13.00 | 6.19 | 5.50 | 6.80 | 0.00 | - | 37 | 4 | 96.97% |
| M240816C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.69 | 3.15 | 5.20 | 0.00 | - | 2 | 11 | 85.74% |
| M240816C00015000 | 2024-06-26 2:16PM EDT | 15.00 | 4.40 | 3.90 | 4.35 | 0.00 | - | 20 | 335 | 67.09% |
| M240816C00016000 | 2024-06-18 10:22AM EDT | 16.00 | 2.90 | 2.94 | 4.25 | 0.00 | - | 2 | 165 | 76.76% |
| M240816C00017000 | 2024-06-26 12:54PM EDT | 17.00 | 2.27 | 2.09 | 2.67 | -0.48 | -17.45% | 1 | 82 | 51.86% |
| M240816C00018000 | 2024-06-27 9:47AM EDT | 18.00 | 1.65 | 1.64 | 1.85 | -0.24 | -12.70% | 1 | 858 | 50.49% |
| M240816C00019000 | 2024-06-27 1:42PM EDT | 19.00 | 1.14 | 1.10 | 1.26 | -0.24 | -17.39% | 7 | 620 | 50.54% |
| M240816C00020000 | 2024-06-27 3:29PM EDT | 20.00 | 0.75 | 0.71 | 0.86 | -0.15 | -16.67% | 4 | 5,991 | 49.66% |
| M240816C00021000 | 2024-06-27 2:30PM EDT | 21.00 | 0.40 | 0.44 | 0.50 | -0.22 | -35.48% | 1,193 | 4,270 | 46.19% |
| M240816C00022000 | 2024-06-27 9:48AM EDT | 22.00 | 0.27 | 0.25 | 0.35 | -0.07 | -20.59% | 1 | 784 | 47.95% |
| M240816C00023000 | 2024-06-27 11:46AM EDT | 23.00 | 0.18 | 0.13 | 0.22 | -0.07 | -28.00% | 3 | 1,832 | 47.85% |
| M240816C00024000 | 2024-06-26 3:58PM EDT | 24.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 73 | 4,208 | 50.00% |
| M240816C00025000 | 2024-06-27 1:42PM EDT | 25.00 | 0.15 | 0.00 | 0.46 | +0.08 | +114.29% | 1 | 1,552 | 61.13% |
| M240816C00026000 | 2024-05-31 10:24AM EDT | 26.00 | 0.09 | 0.00 | 0.57 | 0.00 | - | 2 | 47 | 70.70% |
| M240816C00027000 | 2024-06-24 11:45AM EDT | 27.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 6 | 3,737 | 65.63% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 109.86% |
| M240816C00029000 | 2024-05-21 3:19PM EDT | 29.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 100 | 107 | 67.19% |
| M240816C00030000 | 2024-06-05 1:23PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 837 | 72.66% |
| M240816C00035000 | 2024-06-18 1:21PM EDT | 35.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 90.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00005000 | 2024-05-21 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 7 | 247.27% |
| M240816P00010000 | 2024-06-27 2:33PM EDT | 10.00 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 11 | 1,022 | 107.03% |
| M240816P00011000 | 2024-06-27 10:37AM EDT | 11.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 496 | 72.66% |
| M240816P00012000 | 2024-06-26 11:03AM EDT | 12.00 | 0.06 | 0.05 | 0.26 | 0.00 | - | 62 | 315 | 83.40% |
| M240816P00013000 | 2024-06-21 1:15PM EDT | 13.00 | 0.10 | 0.08 | 0.46 | 0.00 | - | 3 | 221 | 82.42% |
| M240816P00014000 | 2024-06-26 3:36PM EDT | 14.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 1 | 178 | 56.64% |
| M240816P00015000 | 2024-06-27 9:59AM EDT | 15.00 | 0.20 | 0.00 | 0.87 | +0.02 | +11.11% | 1 | 727 | 67.68% |
| M240816P00016000 | 2024-06-27 3:35PM EDT | 16.00 | 0.34 | 0.29 | 0.36 | +0.05 | +17.24% | 7 | 2,212 | 50.20% |
| M240816P00017000 | 2024-06-27 12:42PM EDT | 17.00 | 0.58 | 0.55 | 0.60 | +0.13 | +28.89% | 6 | 4,860 | 48.44% |
| M240816P00018000 | 2024-06-27 1:29PM EDT | 18.00 | 0.91 | 0.84 | 0.92 | +0.18 | +24.66% | 83 | 3,897 | 45.80% |
| M240816P00019000 | 2024-06-27 10:37AM EDT | 19.00 | 1.35 | 1.27 | 1.44 | +0.17 | +14.41% | 9 | 1,117 | 46.19% |
| M240816P00020000 | 2024-06-26 2:01PM EDT | 20.00 | 1.72 | 1.27 | 2.04 | 0.00 | - | 3 | 818 | 45.12% |
| M240816P00021000 | 2024-06-26 10:19AM EDT | 21.00 | 2.41 | 2.56 | 2.76 | 0.00 | - | 2 | 210 | 44.43% |
| M240816P00022000 | 2024-06-24 10:33AM EDT | 22.00 | 3.37 | 1.73 | 3.60 | 0.00 | - | 11 | 616 | 45.31% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 2.62 | 4.75 | 0.00 | - | 32 | 139 | 60.84% |
| M240816P00024000 | 2024-06-06 2:04PM EDT | 24.00 | 5.50 | 5.20 | 7.05 | 0.00 | - | 1 | 296 | 85.94% |
| M240816P00025000 | 2024-06-18 9:43AM EDT | 25.00 | 6.70 | 4.50 | 6.75 | 0.00 | - | 1 | 0 | 74.71% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 4.70 | 7.70 | 0.00 | - | 1 | 10 | 78.03% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 5.10 | 8.00 | 0.00 | - | 20 | 40 | 0.00% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 92.29% |
| M240816P00030000 | 2024-05-22 9:55AM EDT | 30.00 | 9.70 | 11.55 | 12.00 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.