Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250221C00003000 | 2024-09-13 9:40AM EDT | 3.00 | 11.95 | 11.30 | 13.55 | 0.00 | - | 4 | 4 | 135.94% |
| M250221C00010000 | 2024-09-12 9:48AM EDT | 10.00 | 4.70 | 5.05 | 5.80 | 0.00 | - | 1 | 23 | 68.46% |
| M250221C00011000 | 2024-09-05 3:56PM EDT | 11.00 | 4.29 | 4.00 | 4.85 | 0.00 | - | 1 | 67 | 59.57% |
| M250221C00012000 | 2024-09-16 10:24AM EDT | 12.00 | 3.65 | 3.75 | 4.00 | 0.00 | - | 6 | 577 | 54.74% |
| M250221C00013000 | 2024-09-19 1:18PM EDT | 13.00 | 3.20 | 2.87 | 3.25 | 0.00 | - | 525 | 1,033 | 52.05% |
| M250221C00014000 | 2024-10-01 12:00PM EDT | 14.00 | 2.45 | 2.25 | 2.52 | 0.00 | - | 100 | 294 | 48.10% |
| M250221C00015000 | 2024-09-30 12:53PM EDT | 15.00 | 1.95 | 1.61 | 1.94 | 0.00 | - | 29 | 2,805 | 46.44% |
| M250221C00016000 | 2024-10-03 3:44PM EDT | 16.00 | 1.35 | 1.32 | 1.41 | +0.10 | +8.00% | 21 | 784 | 43.85% |
| M250221C00017000 | 2024-10-02 12:58PM EDT | 17.00 | 1.07 | 0.87 | 1.03 | 0.00 | - | 2 | 3,664 | 42.97% |
| M250221C00018000 | 2024-10-03 3:22PM EDT | 18.00 | 0.70 | 0.64 | 0.77 | -0.06 | -7.89% | 8 | 1,156 | 43.21% |
| M250221C00019000 | 2024-10-03 1:17PM EDT | 19.00 | 0.46 | 0.45 | 0.53 | -0.08 | -14.81% | 15 | 124 | 42.09% |
| M250221C00020000 | 2024-10-01 2:10PM EDT | 20.00 | 0.33 | 0.29 | 0.37 | 0.00 | - | 10 | 854 | 41.70% |
| M250221C00021000 | 2024-09-24 10:09AM EDT | 21.00 | 0.15 | 0.20 | 0.31 | 0.00 | - | 7 | 312 | 43.90% |
| M250221C00022000 | 2024-10-02 1:13PM EDT | 22.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 85 | 1,617 | 42.09% |
| M250221C00023000 | 2024-10-01 9:34AM EDT | 23.00 | 0.11 | 0.07 | 0.23 | 0.00 | - | 1 | 99 | 47.95% |
| M250221C00024000 | 2024-10-03 11:32AM EDT | 24.00 | 0.07 | 0.03 | 0.18 | -0.01 | -12.50% | 2 | 1 | 48.54% |
| M250221C00025000 | 2024-09-23 10:58AM EDT | 25.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 5 | 132 | 55.27% |
| M250221C00026000 | 2024-08-13 9:44AM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 25.00% |
| M250221C00030000 | 2024-09-25 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 55.47% |
| M250221C00035000 | 2024-08-06 9:45AM EDT | 35.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 47 | 64.06% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250221P00005000 | 2024-09-17 1:25PM EDT | 5.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 116.41% |
| M250221P00010000 | 2024-09-13 12:11PM EDT | 10.00 | 0.33 | 0.15 | 0.21 | 0.00 | - | 10 | 40 | 52.64% |
| M250221P00011000 | 2024-09-30 10:09AM EDT | 11.00 | 0.30 | 0.26 | 0.32 | 0.00 | - | 200 | 285 | 51.56% |
| M250221P00012000 | 2024-10-02 9:30AM EDT | 12.00 | 0.37 | 0.41 | 0.48 | 0.00 | - | 10 | 132 | 48.73% |
| M250221P00013000 | 2024-09-27 1:44PM EDT | 13.00 | 0.70 | 0.63 | 0.71 | 0.00 | - | 1 | 6,162 | 46.39% |
| M250221P00014000 | 2024-10-03 3:25PM EDT | 14.00 | 0.99 | 0.94 | 1.01 | -0.04 | -3.88% | 3 | 8,423 | 44.04% |
| M250221P00015000 | 2024-10-03 10:43AM EDT | 15.00 | 1.50 | 1.34 | 1.44 | +0.11 | +7.91% | 27 | 10,607 | 42.97% |
| M250221P00016000 | 2024-10-02 11:45AM EDT | 16.00 | 1.82 | 1.83 | 1.92 | 0.00 | - | 20 | 1,594 | 40.72% |
| M250221P00017000 | 2024-09-24 3:47PM EDT | 17.00 | 2.60 | 2.29 | 2.58 | 0.00 | - | 3 | 3,210 | 40.82% |
| M250221P00018000 | 2024-10-01 2:47PM EDT | 18.00 | 3.40 | 3.00 | 3.30 | +0.27 | +8.63% | 1 | 1,778 | 40.33% |
| M250221P00019000 | 2024-10-02 10:42AM EDT | 19.00 | 3.80 | 3.80 | 4.05 | 0.00 | - | 1 | 1,473 | 38.38% |
| M250221P00020000 | 2024-09-26 2:25PM EDT | 20.00 | 4.42 | 4.70 | 4.95 | 0.00 | - | 2 | 271 | 39.75% |
| M250221P00021000 | 2024-09-16 1:23PM EDT | 21.00 | 6.05 | 5.65 | 5.85 | 0.00 | - | 9 | 252 | 39.75% |
| M250221P00022000 | 2024-09-10 3:18PM EDT | 22.00 | 7.80 | 6.60 | 6.75 | 0.00 | - | 1 | 83 | 37.89% |
| M250221P00023000 | 2024-08-30 12:25PM EDT | 23.00 | 7.50 | 7.20 | 8.15 | 0.00 | - | 76 | 1 | 60.84% |
| M250221P00024000 | 2024-08-21 10:02AM EDT | 24.00 | 8.70 | 7.00 | 10.30 | 0.00 | - | 7 | 2 | 101.32% |
| M250221P00025000 | 2024-09-25 1:32PM EDT | 25.00 | 10.10 | 8.70 | 9.70 | 0.00 | - | 36 | 1 | 42.97% |
| M250221P00026000 | 2024-07-09 9:36AM EDT | 26.00 | 6.91 | 8.90 | 12.00 | 0.00 | - | - | 0 | 100.64% |
© 2024 Yahoo. All rights reserved.