Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117C00003000 | 2024-09-04 11:46AM EDT | 3.00 | 12.50 | 12.20 | 13.75 | 0.00 | - | 2 | 0 | 212.50% |
| M250117C00005000 | 2024-09-12 9:43AM EDT | 5.00 | 9.50 | 10.25 | 12.10 | 0.00 | - | 3 | 61 | 178.91% |
| M250117C00008000 | 2024-09-12 9:30AM EDT | 8.00 | 7.05 | 6.95 | 8.00 | 0.00 | - | 1 | 26 | 96.48% |
| M250117C00010000 | 2024-10-10 3:02PM EDT | 10.00 | 5.60 | 4.90 | 6.20 | 0.00 | - | 87 | 2,757 | 84.77% |
| M250117C00013000 | 2024-10-11 11:58AM EDT | 13.00 | 3.30 | 3.15 | 3.90 | +0.20 | +6.45% | 3 | 2,771 | 61.13% |
| M250117C00015000 | 2024-10-11 3:52PM EDT | 15.00 | 1.89 | 1.76 | 2.00 | +0.14 | +8.00% | 39 | 6,284 | 49.81% |
| M250117C00017000 | 2024-10-11 3:31PM EDT | 17.00 | 0.93 | 0.83 | 1.00 | +0.08 | +9.41% | 108 | 8,570 | 45.36% |
| M250117C00020000 | 2024-10-11 3:56PM EDT | 20.00 | 0.27 | 0.24 | 0.30 | +0.02 | +8.00% | 318 | 13,247 | 43.46% |
| M250117C00022000 | 2024-10-11 12:08PM EDT | 22.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 3 | 11,445 | 45.02% |
| M250117C00025000 | 2024-10-11 11:37AM EDT | 25.00 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 5 | 12,193 | 52.54% |
| M250117C00027000 | 2024-09-19 11:16AM EDT | 27.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 4 | 2,787 | 55.47% |
| M250117C00030000 | 2024-10-04 12:49PM EDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 3,290 | 59.38% |
| M250117C00032000 | 2024-09-30 12:14PM EDT | 32.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 471 | 66.41% |
| M250117C00035000 | 2024-10-08 2:31PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 564 | 63.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117P00003000 | 2024-10-04 3:55PM EDT | 3.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 370 | 213.67% |
| M250117P00005000 | 2024-08-23 1:48PM EDT | 5.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 34 | 756 | 164.26% |
| M250117P00008000 | 2024-10-09 1:01PM EDT | 8.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 6,818 | 76.95% |
| M250117P00010000 | 2024-10-11 3:05PM EDT | 10.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 13 | 12,373 | 59.18% |
| M250117P00013000 | 2024-10-10 3:50PM EDT | 13.00 | 0.59 | 0.43 | 0.55 | 0.00 | - | 12 | 23,501 | 50.20% |
| M250117P00015000 | 2024-10-11 2:21PM EDT | 15.00 | 1.05 | 1.02 | 1.23 | -0.14 | -11.76% | 12 | 23,460 | 50.10% |
| M250117P00017000 | 2024-10-11 11:30AM EDT | 17.00 | 2.25 | 2.01 | 2.37 | -0.18 | -7.41% | 2 | 12,987 | 50.05% |
| M250117P00020000 | 2024-10-11 11:31AM EDT | 20.00 | 4.60 | 4.40 | 4.55 | -0.27 | -5.54% | 4 | 5,769 | 44.92% |
| M250117P00022000 | 2024-10-10 9:30AM EDT | 22.00 | 6.75 | 6.00 | 6.90 | 0.00 | - | 1 | 1,193 | 50.20% |
| M250117P00025000 | 2024-09-16 3:59PM EDT | 25.00 | 10.05 | 9.15 | 10.65 | 0.00 | - | 50 | 95 | 85.94% |
| M250117P00027000 | 2024-07-15 10:51AM EDT | 27.00 | 10.45 | 10.85 | 11.15 | 0.00 | - | 22 | 32 | 0.00% |
| M250117P00030000 | 2024-10-04 11:26AM EDT | 30.00 | 14.25 | 14.15 | 15.50 | 0.00 | - | 1 | 6 | 101.76% |
| M250117P00032000 | 2023-12-08 2:57PM EDT | 32.00 | 14.95 | 10.50 | 14.40 | 0.00 | - | 29 | 0 | 0.00% |
| M250117P00035000 | 2024-05-20 12:38PM EDT | 35.00 | 15.74 | 16.25 | 17.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.