Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011C00005000 | 2024-09-23 1:41PM EDT | 5.00 | 10.16 | 9.70 | 11.75 | 0.00 | - | 8 | 20 | 1,066.41% |
| M241011C00007500 | 2024-09-23 1:43PM EDT | 7.50 | 7.67 | 7.20 | 9.25 | 0.00 | - | - | 6 | 735.94% |
| M241011C00008000 | 2024-09-23 1:43PM EDT | 8.00 | 7.17 | 7.45 | 8.15 | 0.00 | - | - | 1 | 50.00% |
| M241011C00012000 | 2024-09-27 10:12AM EDT | 12.00 | 3.40 | 2.92 | 4.15 | 0.00 | - | 3 | 2 | 244.14% |
| M241011C00013500 | 2024-09-25 10:13AM EDT | 13.50 | 1.53 | 2.09 | 2.83 | 0.00 | - | 1 | 2 | 126.56% |
| M241011C00014000 | 2024-10-04 9:41AM EDT | 14.00 | 1.77 | 1.33 | 2.46 | -0.02 | -1.12% | 2 | 4 | 89.06% |
| M241011C00014500 | 2024-09-27 10:48AM EDT | 14.50 | 1.00 | 1.19 | 1.73 | 0.00 | - | 300 | 301 | 84.77% |
| M241011C00015000 | 2024-10-04 3:47PM EDT | 15.00 | 0.86 | 0.82 | 0.94 | +0.22 | +34.38% | 212 | 642 | 59.38% |
| M241011C00015500 | 2024-10-04 3:54PM EDT | 15.50 | 0.48 | 0.46 | 0.55 | +0.14 | +41.18% | 265 | 549 | 52.15% |
| M241011C00016000 | 2024-10-04 3:59PM EDT | 16.00 | 0.24 | 0.22 | 0.26 | +0.08 | +50.00% | 1,007 | 657 | 47.27% |
| M241011C00016500 | 2024-10-04 3:59PM EDT | 16.50 | 0.12 | 0.08 | 0.12 | +0.06 | +100.00% | 190 | 280 | 48.83% |
| M241011C00017000 | 2024-10-04 10:56AM EDT | 17.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 15 | 162 | 50.39% |
| M241011C00017500 | 2024-10-04 12:14PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | 17 | 8 | 52.34% |
| M241011C00018000 | 2024-10-04 2:58PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 104 | 63.28% |
| M241011C00020000 | 2024-09-13 2:18PM EDT | 20.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 7 | 167.97% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241011P00010000 | 2024-10-01 12:54PM EDT | 10.00 | 0.01 | 0.00 | 0.22 | +0.01 | - | - | 8 | 259.38% |
| M241011P00011000 | 2024-09-30 9:52AM EDT | 11.00 | 0.01 | 0.00 | 0.22 | +0.01 | - | - | 300 | 214.84% |
| M241011P00012500 | 2024-09-13 12:09PM EDT | 12.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 0 | 128.91% |
| M241011P00013000 | 2024-10-01 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 158.59% |
| M241011P00013500 | 2024-09-09 11:00AM EDT | 13.50 | 0.26 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 135.16% |
| M241011P00014000 | 2024-10-04 3:49PM EDT | 14.00 | 0.03 | 0.00 | 0.26 | -0.01 | -25.00% | 2 | 31 | 98.44% |
| M241011P00014500 | 2024-10-04 3:42PM EDT | 14.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 12 | 418 | 53.13% |
| M241011P00015000 | 2024-10-04 3:59PM EDT | 15.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 194 | 2,519 | 47.27% |
| M241011P00015500 | 2024-10-04 3:49PM EDT | 15.50 | 0.23 | 0.17 | 0.20 | -0.22 | -48.89% | 87 | 147 | 44.92% |
| M241011P00016000 | 2024-10-04 3:59PM EDT | 16.00 | 0.41 | 0.34 | 0.62 | -0.47 | -53.41% | 10 | 120 | 50.00% |
| M241011P00016500 | 2024-10-04 11:04AM EDT | 16.50 | 0.94 | 0.74 | 0.89 | -0.06 | -6.00% | 16 | 24 | 60.55% |
| M241011P00017000 | 2024-10-04 3:15PM EDT | 17.00 | 1.20 | 0.70 | 1.40 | -0.86 | -41.75% | 1 | 2 | 81.64% |
| M241011P00018000 | 2024-09-20 3:48PM EDT | 18.00 | 2.70 | 1.90 | 2.66 | 0.00 | - | 1 | 1 | 86.72% |
© 2024 Yahoo. All rights reserved.