Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00003000 | 2023-12-06 3:01PM EDT | 3.00 | 13.61 | 15.55 | 17.55 | 0.00 | - | 1 | 0 | 859.38% |
| M240517C00005000 | 2023-11-22 2:04PM EDT | 5.00 | 9.91 | 13.95 | 16.60 | 0.00 | - | - | 0 | 963.28% |
| M240517C00006000 | 2023-11-29 12:38PM EDT | 6.00 | 9.80 | 14.00 | 15.80 | 0.00 | - | 20 | 0 | 1,035.16% |
| M240517C00007000 | 2023-12-19 1:01PM EDT | 7.00 | 13.42 | 10.70 | 12.60 | 0.00 | - | 3 | 3 | 503.13% |
| M240517C00008000 | 2024-01-26 10:35AM EDT | 8.00 | 11.13 | 11.45 | 13.80 | 0.00 | - | 1 | 10 | 741.41% |
| M240517C00009000 | 2024-03-04 10:30AM EDT | 9.00 | 11.45 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 50.00% |
| M240517C00010000 | 2024-03-21 2:29PM EDT | 10.00 | 11.15 | 7.50 | 10.50 | 0.00 | - | 5 | 70 | 563.67% |
| M240517C00011000 | 2024-03-06 10:34AM EDT | 11.00 | 9.05 | 7.40 | 8.25 | 0.00 | - | 3 | 52 | 0.00% |
| M240517C00012000 | 2024-04-19 12:13PM EDT | 12.00 | 6.95 | 5.35 | 9.20 | 0.00 | - | 50 | 62 | 557.81% |
| M240517C00013000 | 2024-05-10 1:41PM EDT | 13.00 | 6.31 | 5.30 | 8.40 | -0.34 | -5.11% | 21 | 2,166 | 283.59% |
| M240517C00014000 | 2024-05-10 2:54PM EDT | 14.00 | 5.37 | 5.20 | 5.80 | +1.13 | +26.65% | 2 | 705 | 170.31% |
| M240517C00015000 | 2024-05-10 2:47PM EDT | 15.00 | 4.35 | 4.05 | 5.40 | -0.15 | -3.33% | 1 | 788 | 186.72% |
| M240517C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 2.69 | 2.61 | 3.45 | 0.00 | - | 1 | 6,397 | 101.56% |
| M240517C00017000 | 2024-05-10 9:34AM EDT | 17.00 | 2.35 | 2.12 | 2.67 | +0.12 | +5.38% | 24 | 881 | 62.11% |
| M240517C00017500 | 2024-05-06 12:35PM EDT | 17.50 | 2.10 | 1.84 | 2.26 | 0.00 | - | 50 | 81 | 79.69% |
| M240517C00018000 | 2024-05-10 3:41PM EDT | 18.00 | 1.49 | 1.43 | 1.88 | -0.15 | -9.15% | 154 | 2,732 | 78.13% |
| M240517C00018500 | 2024-05-10 12:16PM EDT | 18.50 | 1.06 | 1.03 | 1.10 | -0.14 | -11.67% | 10 | 299 | 51.37% |
| M240517C00019000 | 2024-05-10 3:49PM EDT | 19.00 | 0.70 | 0.69 | 0.73 | -0.10 | -12.50% | 60 | 4,400 | 50.78% |
| M240517C00019500 | 2024-05-10 3:56PM EDT | 19.50 | 0.44 | 0.44 | 0.47 | -0.08 | -15.38% | 481 | 1,148 | 50.39% |
| M240517C00020000 | 2024-05-10 3:58PM EDT | 20.00 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 166 | 10,369 | 50.00% |
| M240517C00020500 | 2024-05-10 3:54PM EDT | 20.50 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 108 | 2,795 | 51.17% |
| M240517C00021000 | 2024-05-10 3:48PM EDT | 21.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 690 | 17,898 | 53.91% |
| M240517C00021500 | 2024-05-10 3:00PM EDT | 21.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 62 | 228 | 55.08% |
| M240517C00022000 | 2024-05-10 3:22PM EDT | 22.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 88 | 5,001 | 60.16% |
| M240517C00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 10 | 73.44% |
| M240517C00023000 | 2024-05-10 10:55AM EDT | 23.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 11 | 5,400 | 75.39% |
| M240517C00023500 | 2024-05-10 11:12AM EDT | 23.50 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 13 | 9 | 103.91% |
| M240517C00024000 | 2024-05-10 3:45PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 17 | 2,548 | 81.25% |
| M240517C00025000 | 2024-05-07 10:18AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,025 | 81.25% |
| M240517C00026000 | 2024-05-09 10:28AM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 5,037 | 50.00% |
| M240517C00027000 | 2024-04-01 11:09AM EDT | 27.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 14 | 21 | 192.97% |
| M240517C00028000 | 2024-04-18 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 145.31% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 189.84% |
| M240517C00035000 | 2024-04-09 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 187.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00003000 | 2024-02-26 4:54PM EDT | 3.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 7 | 129 | 725.00% |
| M240517P00004000 | 2023-10-16 2:04PM EDT | 4.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 612.50% |
| M240517P00005000 | 2024-02-13 11:15AM EDT | 5.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 60 | 44 | 614.06% |
| M240517P00006000 | 2024-02-27 12:12PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 493.75% |
| M240517P00007000 | 2024-02-27 11:47AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 490.63% |
| M240517P00008000 | 2024-03-22 11:47AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 187 | 443.75% |
| M240517P00009000 | 2024-04-29 3:38PM EDT | 9.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 5,742 | 392.19% |
| M240517P00010000 | 2024-05-07 12:28PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 625 | 50.00% |
| M240517P00011000 | 2024-04-22 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,936 | 217.19% |
| M240517P00012000 | 2024-04-29 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 331 | 296.88% |
| M240517P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 77 | 2,285 | 125.00% |
| M240517P00013500 | 2024-05-07 11:01AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 80 | 239.45% |
| M240517P00014000 | 2024-05-10 2:19PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 970 | 103.13% |
| M240517P00014500 | 2024-05-08 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 203.91% |
| M240517P00015000 | 2024-05-10 11:52AM EDT | 15.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 5,134 | 115.63% |
| M240517P00015500 | 2024-04-29 10:54AM EDT | 15.50 | 0.09 | 0.00 | 0.76 | 0.00 | - | - | 11 | 170.51% |
| M240517P00016000 | 2024-05-10 3:24PM EDT | 16.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 43 | 12,820 | 82.81% |
| M240517P00016500 | 2024-05-08 9:54AM EDT | 16.50 | 0.09 | 0.02 | 0.12 | 0.00 | - | 300 | 436 | 80.86% |
| M240517P00017000 | 2024-05-10 3:32PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 193 | 25,013 | 64.84% |
| M240517P00017500 | 2024-05-10 3:09PM EDT | 17.50 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 20 | 1,029 | 58.20% |
| M240517P00018000 | 2024-05-10 3:38PM EDT | 18.00 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 35 | 5,796 | 53.52% |
| M240517P00018500 | 2024-05-10 3:04PM EDT | 18.50 | 0.20 | 0.18 | 0.22 | -0.06 | -23.08% | 431 | 709 | 51.95% |
| M240517P00019000 | 2024-05-10 3:45PM EDT | 19.00 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 68 | 2,728 | 47.85% |
| M240517P00019500 | 2024-05-10 3:45PM EDT | 19.50 | 0.60 | 0.57 | 0.63 | -0.39 | -39.39% | 87 | 117 | 51.37% |
| M240517P00020000 | 2024-05-10 1:07PM EDT | 20.00 | 0.97 | 0.88 | 0.96 | -0.01 | -1.02% | 78 | 2,413 | 53.13% |
| M240517P00020500 | 2024-05-10 3:34PM EDT | 20.50 | 1.33 | 1.27 | 1.35 | -0.02 | -1.48% | 15 | 6 | 50.39% |
| M240517P00021000 | 2024-05-08 10:58AM EDT | 21.00 | 2.05 | 1.67 | 1.81 | 0.00 | - | 1 | 448 | 51.56% |
| M240517P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 2.43 | 2.61 | 2.93 | 0.00 | - | 1 | 176 | 76.56% |
| M240517P00022500 | 2024-05-07 2:36PM EDT | 22.50 | 2.99 | 2.09 | 4.10 | 0.00 | - | - | 4 | 188.67% |
| M240517P00023000 | 2024-05-02 11:35AM EDT | 23.00 | 4.20 | 2.61 | 4.75 | 0.00 | - | 7 | 1 | 69.53% |
| M240517P00024000 | 2024-05-06 3:18PM EDT | 24.00 | 4.62 | 3.60 | 5.75 | 0.00 | - | 1 | 0 | 81.25% |
| M240517P00025000 | 2024-03-22 11:01AM EDT | 25.00 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 273.44% |
| M240517P00026000 | 2024-03-08 12:58PM EDT | 26.00 | 5.90 | 6.05 | 8.75 | 0.00 | - | 20 | 0 | 239.06% |
| M240517P00030000 | 2023-12-26 10:49AM EDT | 30.00 | 9.75 | 9.15 | 11.35 | 0.00 | - | 1 | 2 | 294.73% |
© 2024 Yahoo. All rights reserved.