Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00003000 | 2024-09-17 12:17PM EDT | 3.00 | 14.30 | 11.75 | 13.75 | 0.00 | - | 1 | 1 | 541.41% |
| M241115C00005000 | 2024-10-01 11:34AM EDT | 5.00 | 10.32 | 10.65 | 11.05 | 0.00 | - | 1 | 2 | 176.56% |
| M241115C00010000 | 2024-09-18 1:15PM EDT | 10.00 | 5.20 | 5.80 | 6.35 | 0.00 | - | 13 | 15 | 114.84% |
| M241115C00011000 | 2024-10-02 3:01PM EDT | 11.00 | 4.45 | 4.50 | 5.10 | 0.00 | - | 45 | 66 | 98.63% |
| M241115C00012000 | 2024-10-02 10:16AM EDT | 12.00 | 3.58 | 3.55 | 4.80 | 0.00 | - | 1 | 14 | 87.50% |
| M241115C00013000 | 2024-09-27 10:27AM EDT | 13.00 | 2.75 | 2.66 | 3.10 | 0.00 | - | 1 | 43 | 63.87% |
| M241115C00014000 | 2024-10-04 10:28AM EDT | 14.00 | 2.11 | 2.06 | 2.30 | +0.33 | +18.54% | 212 | 143 | 52.44% |
| M241115C00015000 | 2024-10-04 3:40PM EDT | 15.00 | 1.40 | 1.36 | 1.49 | +0.24 | +20.69% | 272 | 315 | 50.68% |
| M241115C00016000 | 2024-10-04 3:57PM EDT | 16.00 | 0.83 | 0.75 | 0.90 | +0.20 | +31.75% | 118 | 1,992 | 46.97% |
| M241115C00017000 | 2024-10-04 3:51PM EDT | 17.00 | 0.42 | 0.39 | 0.47 | +0.09 | +27.27% | 87 | 2,329 | 43.46% |
| M241115C00018000 | 2024-10-04 12:13PM EDT | 18.00 | 0.24 | 0.17 | 0.25 | +0.02 | +9.09% | 19 | 1,771 | 43.56% |
| M241115C00019000 | 2024-10-04 3:21PM EDT | 19.00 | 0.10 | 0.06 | 0.16 | +0.02 | +25.00% | 81 | 3,509 | 46.88% |
| M241115C00020000 | 2024-10-04 11:13AM EDT | 20.00 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 65 | 1,632 | 45.31% |
| M241115C00021000 | 2024-09-27 3:00PM EDT | 21.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 70 | 1,015 | 53.13% |
| M241115C00022000 | 2024-10-04 9:30AM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 319 | 50.39% |
| M241115C00023000 | 2024-10-01 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 551 | 60.94% |
| M241115C00024000 | 2024-10-02 9:43AM EDT | 24.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 154 | 72.27% |
| M241115C00025000 | 2024-09-16 12:58PM EDT | 25.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 323 | 71.48% |
| M241115C00026000 | 2024-07-11 9:30AM EDT | 26.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 1 | 74 | 100.78% |
| M241115C00027000 | 2024-07-26 3:18PM EDT | 27.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 13 | 170.02% |
| M241115C00028000 | 2024-06-03 9:47AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 127.93% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 148.83% |
| M241115C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00003000 | 2024-07-12 3:19PM EDT | 3.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 20 | 314.06% |
| M241115P00005000 | 2024-05-20 11:05AM EDT | 5.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 10 | 272.66% |
| M241115P00008000 | 2024-09-12 3:49PM EDT | 8.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 116.41% |
| M241115P00009000 | 2024-09-13 11:14AM EDT | 9.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 26 | 93.75% |
| M241115P00010000 | 2024-10-01 9:48AM EDT | 10.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 15 | 695 | 81.25% |
| M241115P00011000 | 2024-10-03 11:31AM EDT | 11.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 1,257 | 67.58% |
| M241115P00012000 | 2024-10-03 11:38AM EDT | 12.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 4 | 896 | 65.23% |
| M241115P00013000 | 2024-10-04 12:38PM EDT | 13.00 | 0.14 | 0.11 | 0.20 | -0.05 | -26.32% | 3 | 1,388 | 50.98% |
| M241115P00014000 | 2024-10-03 12:59PM EDT | 14.00 | 0.39 | 0.23 | 0.38 | 0.00 | - | 13 | 1,255 | 52.44% |
| M241115P00015000 | 2024-10-04 1:39PM EDT | 15.00 | 0.60 | 0.50 | 0.56 | -0.16 | -21.05% | 8 | 1,296 | 43.95% |
| M241115P00016000 | 2024-10-04 1:56PM EDT | 16.00 | 1.01 | 0.86 | 1.13 | +0.01 | +1.00% | 10 | 529 | 48.34% |
| M241115P00017000 | 2024-10-03 1:00PM EDT | 17.00 | 1.96 | 1.46 | 1.60 | 0.00 | - | 1 | 372 | 39.84% |
| M241115P00018000 | 2024-10-04 12:38PM EDT | 18.00 | 2.39 | 2.24 | 2.52 | -0.42 | -14.95% | 1 | 342 | 48.05% |
| M241115P00019000 | 2024-10-03 1:29PM EDT | 19.00 | 3.71 | 3.10 | 3.35 | 0.00 | - | 2 | 98 | 45.90% |
| M241115P00020000 | 2024-09-24 3:27PM EDT | 20.00 | 5.00 | 3.85 | 4.45 | 0.00 | - | 1 | 29 | 63.09% |
| M241115P00021000 | 2024-09-06 3:46PM EDT | 21.00 | 6.54 | 4.40 | 5.30 | 0.00 | - | 10 | 3 | 56.45% |
| M241115P00022000 | 2024-08-28 12:16PM EDT | 22.00 | 6.80 | 5.90 | 8.35 | 0.00 | - | 1 | 0 | 124.02% |
| M241115P00023000 | 2024-07-02 2:42PM EDT | 23.00 | 5.25 | 4.35 | 6.95 | 0.00 | - | 1 | 3 | 0.00% |
| M241115P00024000 | 2024-07-15 10:07AM EDT | 24.00 | 7.88 | 7.65 | 8.50 | 0.00 | - | 50 | 47 | 97.46% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 4.65 | 7.10 | 0.00 | - | 1 | 10 | 0.00% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 6.50 | 8.15 | 0.00 | - | 1 | 76 | 0.00% |
| M241115P00027000 | 2024-07-15 10:14AM EDT | 27.00 | 10.80 | 10.50 | 11.40 | 0.00 | - | 9 | 9 | 105.08% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 0.00% |
| M241115P00029000 | 2024-05-28 11:15AM EDT | 29.00 | 8.50 | 9.10 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00030000 | 2024-09-09 1:15PM EDT | 30.00 | 15.40 | 13.90 | 14.30 | 0.00 | - | - | 0 | 104.69% |
| M241115P00035000 | 2024-06-21 9:50AM EDT | 35.00 | 16.70 | 17.40 | 19.25 | 0.00 | - | 1 | 1 | 110.94% |
© 2024 Yahoo. All rights reserved.