Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00003000 | 2024-09-17 12:09PM EDT | 3.00 | 12.14 | 10.20 | 14.00 | -1.56 | -11.39% | 6 | 7 | 962.50% |
| M240920C00005000 | 2024-09-17 12:10PM EDT | 5.00 | 10.12 | 8.25 | 11.60 | +0.03 | +0.30% | 3 | 6 | 1,695.31% |
| M240920C00008000 | 2024-09-17 12:12PM EDT | 8.00 | 7.15 | 5.30 | 9.20 | -1.15 | -13.86% | 5 | 5 | 525.00% |
| M240920C00009000 | 2024-09-10 11:40AM EDT | 9.00 | 5.35 | 5.40 | 7.60 | 0.00 | - | - | - | 558.59% |
| M240920C00009500 | 2024-09-17 12:12PM EDT | 9.50 | 7.70 | 4.00 | 7.45 | +2.00 | +35.09% | 1 | 7 | 392.19% |
| M240920C00010000 | 2024-09-11 9:31AM EDT | 10.00 | 4.10 | 3.05 | 6.60 | 0.00 | - | 1 | 20 | 808.20% |
| M240920C00011500 | 2024-09-04 3:16PM EDT | 11.50 | 3.73 | 2.56 | 3.65 | 0.00 | - | 10 | 0 | 225.78% |
| M240920C00013000 | 2024-09-16 9:49AM EDT | 13.00 | 2.01 | 1.93 | 2.44 | 0.00 | - | 1 | 5 | 155.47% |
| M240920C00013500 | 2024-09-13 9:30AM EDT | 13.50 | 1.30 | 0.00 | 2.94 | 0.00 | - | 15 | 7 | 407.03% |
| M240920C00014000 | 2024-09-16 9:36AM EDT | 14.00 | 1.09 | 0.31 | 2.50 | 0.00 | - | 1 | 362 | 149.61% |
| M240920C00014500 | 2024-09-17 3:40PM EDT | 14.50 | 0.65 | 0.53 | 0.70 | +0.07 | +12.07% | 10 | 962 | 50.78% |
| M240920C00015000 | 2024-09-17 3:51PM EDT | 15.00 | 0.25 | 0.22 | 0.29 | -0.02 | -7.41% | 186 | 2,720 | 50.59% |
| M240920C00015500 | 2024-09-17 3:54PM EDT | 15.50 | 0.07 | 0.04 | 0.13 | -0.05 | -41.67% | 391 | 2,667 | 56.25% |
| M240920C00016000 | 2024-09-17 3:57PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 183 | 7,136 | 53.13% |
| M240920C00016500 | 2024-09-17 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 387 | 59.38% |
| M240920C00017000 | 2024-09-17 2:05PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 3,226 | 68.75% |
| M240920C00017500 | 2024-09-16 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 705 | 101.56% |
| M240920C00018000 | 2024-09-17 2:18PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 200 | 4,787 | 103.13% |
| M240920C00018500 | 2024-09-03 2:22PM EDT | 18.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 134 | 125.00% |
| M240920C00019000 | 2024-09-17 12:46PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,303 | 118.75% |
| M240920C00019500 | 2024-08-22 10:07AM EDT | 19.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 143.75% |
| M240920C00020000 | 2024-09-17 2:08PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 4,256 | 140.63% |
| M240920C00020500 | 2024-08-23 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 4 | 20 | 251.56% |
| M240920C00021000 | 2024-09-06 12:16PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,147 | 184.38% |
| M240920C00022000 | 2024-09-13 2:37PM EDT | 22.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 3,795 | 253.91% |
| M240920C00022500 | 2024-08-21 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 5 | 279.69% |
| M240920C00023000 | 2024-08-26 9:33AM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 1,427 | 181.25% |
| M240920C00024000 | 2024-09-11 3:34PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 196.88% |
| M240920C00025000 | 2024-09-17 1:25PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 1,985 | 289.06% |
| M240920C00026000 | 2024-08-05 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| M240920C00027000 | 2024-08-07 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,066 | 50.00% |
| M240920C00028000 | 2024-05-06 11:42AM EDT | 28.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 1 | 445 | 698.83% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 454.69% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 544.14% |
| M240920C00035000 | 2024-06-24 11:41AM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 624.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00009000 | 2024-08-23 3:17PM EDT | 9.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 10 | 20 | 522.66% |
| M240920P00010000 | 2024-09-12 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 4 | 330 | 351.56% |
| M240920P00011000 | 2024-08-16 10:39AM EDT | 11.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 2 | 10 | 369.53% |
| M240920P00011500 | 2024-09-11 10:33AM EDT | 11.50 | 0.01 | - | 0.56 | 0.00 | - | - | 1 | 379.69% |
| M240920P00012000 | 2024-09-17 10:29AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 122 | 106.25% |
| M240920P00012500 | 2024-09-17 3:57PM EDT | 12.50 | 0.02 | 0.00 | 0.59 | -0.01 | -33.33% | 10 | 24 | 230.08% |
| M240920P00013000 | 2024-09-17 9:39AM EDT | 13.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 38 | 1,188 | 92.19% |
| M240920P00013500 | 2024-09-17 12:40PM EDT | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 291 | 71.88% |
| M240920P00014000 | 2024-09-17 3:23PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 831 | 4,128 | 54.69% |
| M240920P00014500 | 2024-09-17 3:28PM EDT | 14.50 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 767 | 698 | 52.34% |
| M240920P00015000 | 2024-09-17 3:59PM EDT | 15.00 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 252 | 7,518 | 46.88% |
| M240920P00015500 | 2024-09-17 3:30PM EDT | 15.50 | 0.51 | 0.32 | 0.79 | -0.11 | -17.74% | 33 | 377 | 94.53% |
| M240920P00016000 | 2024-09-17 3:13PM EDT | 16.00 | 1.60 | 0.80 | 1.21 | +0.60 | +60.00% | 96 | 3,501 | 53.13% |
| M240920P00016500 | 2024-09-17 2:12PM EDT | 16.50 | 1.59 | 1.04 | 2.62 | +0.05 | +3.25% | 6 | 172 | 160.16% |
| M240920P00017000 | 2024-09-16 2:39PM EDT | 17.00 | 2.04 | 1.88 | 2.60 | 0.00 | - | 51 | 151 | 163.67% |
| M240920P00017500 | 2024-09-16 1:05PM EDT | 17.50 | 2.47 | 1.80 | 4.10 | 0.00 | - | 9 | 870 | 234.77% |
| M240920P00018000 | 2024-09-17 12:46PM EDT | 18.00 | 3.52 | 2.56 | 4.65 | +0.69 | +24.38% | 5 | 649 | 291.02% |
| M240920P00018500 | 2024-08-23 3:16PM EDT | 18.50 | 2.72 | 2.81 | 3.75 | 0.00 | - | 1 | 1 | 226.95% |
| M240920P00019000 | 2024-09-13 9:35AM EDT | 19.00 | 4.03 | 3.80 | 4.30 | 0.00 | - | 2 | 335 | 173.44% |
| M240920P00019500 | 2024-08-23 3:30PM EDT | 19.50 | 3.65 | 2.81 | 4.75 | 0.00 | - | 1 | 55 | 262.11% |
| M240920P00020000 | 2024-09-12 10:32AM EDT | 20.00 | 5.79 | 4.60 | 6.45 | 0.00 | - | 5 | 207 | 351.56% |
| M240920P00021000 | 2024-09-03 12:01PM EDT | 21.00 | 5.55 | 5.35 | 6.45 | 0.00 | - | 24 | 0 | 366.02% |
| M240920P00022000 | 2024-08-21 3:32PM EDT | 22.00 | 6.45 | 6.45 | 7.90 | 0.00 | - | 1 | 9 | 310.16% |
| M240920P00023000 | 2024-07-15 10:05AM EDT | 23.00 | 6.80 | 6.85 | 7.30 | 0.00 | - | 5 | 45 | 0.00% |
| M240920P00024000 | 2024-07-09 9:36AM EDT | 24.00 | 5.50 | 8.15 | 8.55 | 0.00 | - | 90 | 0 | 0.00% |
| M240920P00025000 | 2024-06-20 11:45AM EDT | 25.00 | 6.70 | 7.15 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 6.25 | 7.00 | 0.00 | - | 20 | 52 | 0.00% |
| M240920P00027000 | 2024-08-16 12:50PM EDT | 27.00 | 9.50 | 10.20 | 12.60 | 0.00 | - | 5 | 7 | 563.67% |
| M240920P00028000 | 2024-05-08 10:48AM EDT | 28.00 | 9.05 | 8.60 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| M240920P00030000 | 2024-05-17 10:07AM EDT | 30.00 | 10.12 | 11.35 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.