Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241018C00012000 | 2024-10-04 9:33AM EDT | 12.00 | 3.85 | 3.75 | 3.90 | +0.20 | +5.48% | 1 | 5 | 78.13% |
| M241018C00013000 | 2024-09-13 10:49AM EDT | 13.00 | 2.39 | 2.75 | 2.97 | 0.00 | - | 50 | 362 | 70.31% |
| M241018C00013500 | 2024-09-30 10:39AM EDT | 13.50 | 2.37 | 2.16 | 2.46 | 0.00 | - | 2 | 4 | 78.52% |
| M241018C00014000 | 2024-10-04 10:37AM EDT | 14.00 | 1.83 | 1.55 | 2.15 | +0.10 | +5.78% | 8 | 60 | 89.65% |
| M241018C00014500 | 2024-10-04 10:49AM EDT | 14.50 | 1.40 | 1.16 | 1.52 | +0.12 | +9.38% | 10 | 151 | 59.77% |
| M241018C00015000 | 2024-10-04 3:45PM EDT | 15.00 | 1.00 | 0.94 | 1.05 | +0.34 | +51.52% | 641 | 1,319 | 48.44% |
| M241018C00015500 | 2024-10-04 11:08AM EDT | 15.50 | 0.64 | 0.49 | 0.69 | +0.18 | +39.13% | 19 | 658 | 44.73% |
| M241018C00016000 | 2024-10-04 3:47PM EDT | 16.00 | 0.34 | 0.36 | 0.40 | +0.09 | +36.00% | 239 | 3,935 | 41.21% |
| M241018C00016500 | 2024-10-04 3:52PM EDT | 16.50 | 0.21 | 0.18 | 0.23 | +0.08 | +61.54% | 92 | 307 | 41.60% |
| M241018C00017000 | 2024-10-04 3:59PM EDT | 17.00 | 0.12 | 0.09 | 0.13 | +0.05 | +71.43% | 82 | 2,739 | 42.58% |
| M241018C00017500 | 2024-10-04 3:17PM EDT | 17.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 4 | 13 | 43.56% |
| M241018C00018000 | 2024-10-04 12:48PM EDT | 18.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 3 | 6,158 | 57.03% |
| M241018C00018500 | 2024-09-26 3:59PM EDT | 18.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 3 | 60.55% |
| M241018C00019000 | 2024-09-24 10:42AM EDT | 19.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 45 | 60.94% |
| M241018C00020000 | 2024-10-02 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 99 | 295 | 81.64% |
| M241018C00021000 | 2024-08-21 2:30PM EDT | 21.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 21 | 100 | 95.31% |
| M241018C00022000 | 2024-09-19 3:58PM EDT | 22.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1,250 | 1,825 | 92.19% |
| M241018C00023000 | 2024-08-23 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 116.41% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241018P00011000 | 2024-09-12 9:42AM EDT | 11.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 223 | 125.39% |
| M241018P00012000 | 2024-10-04 3:06PM EDT | 12.00 | 0.01 | 0.00 | 0.08 | -0.06 | -85.71% | 2 | 971 | 85.16% |
| M241018P00013000 | 2024-10-04 12:45PM EDT | 13.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 20 | 2,667 | 64.45% |
| M241018P00013500 | 2024-10-02 3:53PM EDT | 13.50 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 55 | 75.39% |
| M241018P00014000 | 2024-10-04 3:07PM EDT | 14.00 | 0.02 | 0.02 | 0.08 | -0.07 | -77.78% | 442 | 2,241 | 52.73% |
| M241018P00014500 | 2024-10-02 3:24PM EDT | 14.50 | 0.21 | 0.05 | 0.13 | 0.00 | - | 6 | 79 | 48.44% |
| M241018P00015000 | 2024-10-04 3:59PM EDT | 15.00 | 0.17 | 0.15 | 0.18 | -0.12 | -41.38% | 99 | 3,120 | 41.21% |
| M241018P00015500 | 2024-10-04 12:40PM EDT | 15.50 | 0.34 | 0.29 | 0.36 | -0.16 | -32.00% | 1 | 51 | 41.99% |
| M241018P00016000 | 2024-10-04 3:51PM EDT | 16.00 | 0.56 | 0.51 | 0.59 | -0.24 | -30.00% | 24 | 540 | 40.43% |
| M241018P00016500 | 2024-09-27 12:12PM EDT | 16.50 | 0.58 | 0.60 | 1.10 | 0.00 | - | 8 | 8 | 57.23% |
| M241018P00017000 | 2024-10-03 1:00PM EDT | 17.00 | 1.85 | 1.01 | 1.41 | 0.00 | - | 1 | 75 | 51.76% |
| M241018P00018000 | 2024-09-23 11:27AM EDT | 18.00 | 3.08 | 1.71 | 2.73 | 0.00 | - | 12 | 10 | 106.84% |
| M241018P00019000 | 2024-09-23 9:31AM EDT | 19.00 | 3.80 | 2.94 | 3.30 | 0.00 | - | 1 | 4 | 73.05% |
| M241018P00020000 | 2024-08-28 12:42PM EDT | 20.00 | 4.75 | 4.30 | 5.95 | 0.00 | - | 52 | 0 | 185.74% |
| M241018P00022000 | 2024-08-16 11:28AM EDT | 22.00 | 4.65 | 5.85 | 9.00 | 0.00 | - | 33 | 33 | 249.22% |
| M241018P00023000 | 2024-08-28 10:53AM EDT | 23.00 | 7.68 | 7.65 | 7.80 | 0.00 | - | 7 | 0 | 191.21% |
© 2024 Yahoo. All rights reserved.