Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00008500 | 2024-05-13 11:30AM EDT | 8.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| M240524C00009000 | 2024-05-13 11:30AM EDT | 9.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240524C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| M240524C00016000 | 2024-05-20 2:57PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| M240524C00017000 | 2024-05-20 10:11AM EDT | 17.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 120 | 104 | 0.00% |
| M240524C00017500 | 2024-05-20 11:30AM EDT | 17.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 0.00% |
| M240524C00018000 | 2024-05-20 3:56PM EDT | 18.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 325 | 1,608 | 0.00% |
| M240524C00018500 | 2024-05-20 3:57PM EDT | 18.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 46 | 128 | 0.00% |
| M240524C00019000 | 2024-05-20 3:59PM EDT | 19.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,376 | 1,201 | 0.00% |
| M240524C00019500 | 2024-05-20 3:59PM EDT | 19.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,892 | 1,815 | 6.25% |
| M240524C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,455 | 2,639 | 12.50% |
| M240524C00020500 | 2024-05-20 3:59PM EDT | 20.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,043 | 1,256 | 25.00% |
| M240524C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,391 | 1,622 | 25.00% |
| M240524C00021500 | 2024-05-20 3:58PM EDT | 21.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,386 | 999 | 25.00% |
| M240524C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,624 | 1,554 | 25.00% |
| M240524C00022500 | 2024-05-20 3:59PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 363 | 460 | 50.00% |
| M240524C00023000 | 2024-05-20 3:57PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 240 | 203 | 50.00% |
| M240524C00023500 | 2024-05-20 3:47PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 282 | 50.00% |
| M240524C00024000 | 2024-05-20 3:49PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 348 | 50.00% |
| M240524C00025000 | 2024-05-20 3:55PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 109 | 50.00% |
| M240524C00025500 | 2024-05-20 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 50.00% |
| M240524C00026500 | 2024-05-20 2:00PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 129 | 50.00% |
| M240524C00027000 | 2024-05-20 2:03PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 5 | 450.39% |
| M240524P00013000 | 2024-05-17 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 50.00% |
| M240524P00013500 | 2024-05-20 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 113 | 50.00% |
| M240524P00014000 | 2024-05-20 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 154 | 50.00% |
| M240524P00014500 | 2024-05-20 3:42PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 485 | 50.00% |
| M240524P00015000 | 2024-05-20 3:55PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 242 | 50.00% |
| M240524P00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 415 | 421 | 50.00% |
| M240524P00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 975 | 826 | 50.00% |
| M240524P00016500 | 2024-05-20 3:59PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 914 | 934 | 50.00% |
| M240524P00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,687 | 3,277 | 25.00% |
| M240524P00017500 | 2024-05-20 3:59PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,087 | 1,892 | 25.00% |
| M240524P00018000 | 2024-05-20 3:59PM EDT | 18.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,997 | 1,396 | 12.50% |
| M240524P00018500 | 2024-05-20 3:59PM EDT | 18.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,291 | 1,182 | 12.50% |
| M240524P00019000 | 2024-05-20 3:59PM EDT | 19.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,182 | 959 | 1.56% |
| M240524P00019500 | 2024-05-20 3:59PM EDT | 19.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,367 | 1,101 | 0.00% |
| M240524P00020000 | 2024-05-20 3:58PM EDT | 20.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 101 | 280 | 0.00% |
| M240524P00020500 | 2024-05-20 3:55PM EDT | 20.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.00% |
| M240524P00021000 | 2024-05-20 3:50PM EDT | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 26 | 0.00% |
| M240524P00021500 | 2024-05-20 9:56AM EDT | 21.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| M240524P00022000 | 2024-05-16 10:58AM EDT | 22.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| M240524P00022500 | 2024-05-15 3:38PM EDT | 22.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.