Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241004C00005000 | 2024-09-30 11:08AM EDT | 5.00 | 11.85 | 10.35 | 10.95 | 0.00 | - | 6 | 27 | 1,587.50% |
| M241004C00007500 | 2024-09-30 11:09AM EDT | 7.50 | 8.20 | 7.50 | 8.80 | 0.00 | - | 4 | 11 | 1,071.88% |
| M241004C00012500 | 2024-09-30 12:55PM EDT | 12.50 | 3.16 | 2.45 | 2.98 | 0.00 | - | 20 | 20 | 310.94% |
| M241004C00013000 | 2024-10-02 1:46PM EDT | 13.00 | 2.45 | 1.93 | 2.70 | 0.00 | - | 1 | 1 | 388.28% |
| M241004C00013500 | 2024-09-12 12:55PM EDT | 13.50 | 1.49 | 1.12 | 2.20 | 0.00 | - | - | 1 | 332.03% |
| M241004C00014000 | 2024-10-03 3:38PM EDT | 14.00 | 1.45 | 1.19 | 1.44 | 0.00 | - | 60 | 696 | 153.13% |
| M241004C00014500 | 2024-10-02 2:51PM EDT | 14.50 | 0.89 | 0.65 | 1.49 | 0.00 | - | 155 | 303 | 167.97% |
| M241004C00015000 | 2024-10-03 2:14PM EDT | 15.00 | 0.42 | 0.43 | 0.51 | +0.01 | +2.44% | 64 | 570 | 75.78% |
| M241004C00015500 | 2024-10-03 3:58PM EDT | 15.50 | 0.09 | 0.10 | 0.17 | -0.06 | -40.00% | 1,372 | 1,825 | 60.16% |
| M241004C00016000 | 2024-10-03 3:57PM EDT | 16.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 196 | 3,999 | 64.06% |
| M241004C00016500 | 2024-10-02 12:32PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 1 | 416 | 93.75% |
| M241004C00017000 | 2024-10-03 3:21PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 298 | 93.75% |
| M241004C00017500 | 2024-09-03 9:50AM EDT | 17.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 234.38% |
| M241004C00018000 | 2024-10-01 12:59PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 137.50% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241004P00011000 | 2024-09-27 1:01PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
| M241004P00011500 | 2024-09-23 10:07AM EDT | 11.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 100 | 404.69% |
| M241004P00012000 | 2024-09-11 10:18AM EDT | 12.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 353.13% |
| M241004P00012500 | 2024-09-10 9:56AM EDT | 12.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 80 | 206.25% |
| M241004P00013000 | 2024-08-26 11:28AM EDT | 13.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 409.38% |
| M241004P00013500 | 2024-10-03 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 112.50% |
| M241004P00014000 | 2024-10-02 2:24PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 328 | 117.19% |
| M241004P00014500 | 2024-10-03 3:46PM EDT | 14.50 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 7 | 616 | 92.19% |
| M241004P00015000 | 2024-10-03 3:46PM EDT | 15.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 60 | 1,012 | 62.50% |
| M241004P00015500 | 2024-10-03 3:51PM EDT | 15.50 | 0.26 | 0.20 | 0.37 | -0.04 | -13.33% | 28 | 233 | 66.41% |
| M241004P00016000 | 2024-10-03 1:32PM EDT | 16.00 | 0.83 | 0.30 | 0.77 | +0.18 | +27.69% | 7 | 30 | 114.06% |
| M241004P00016500 | 2024-10-03 3:48PM EDT | 16.50 | 1.11 | 0.96 | 1.45 | -0.05 | -4.31% | 2 | 3 | 125.78% |
| M241004P00017000 | 2024-10-01 3:24PM EDT | 17.00 | 1.57 | 0.86 | 1.78 | 0.00 | - | 25 | 7 | 199.22% |
| M241004P00017500 | 2024-08-23 10:00AM EDT | 17.50 | 2.43 | 0.57 | 2.42 | 0.00 | - | 1 | 0 | 297.66% |
© 2024 Yahoo. All rights reserved.