Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00009500 | 2024-04-22 2:43PM EDT | 9.50 | 9.15 | 8.50 | 9.40 | 0.00 | - | - | 4 | 0.00% |
| M240503C00015000 | 2024-05-01 11:28AM EDT | 15.00 | 3.30 | 3.10 | 3.90 | 0.00 | - | 40 | 40 | 0.00% |
| M240503C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 2.60 | 2.77 | 2.92 | 0.00 | - | 1 | 9 | 0.00% |
| M240503C00016500 | 2024-04-29 2:39PM EDT | 16.50 | 2.05 | 2.28 | 2.42 | 0.00 | - | 1 | 0 | 0.00% |
| M240503C00017000 | 2024-05-02 9:39AM EDT | 17.00 | 1.53 | 1.79 | 1.91 | -0.08 | -4.97% | 40 | 51 | 0.00% |
| M240503C00017500 | 2024-05-02 11:54AM EDT | 17.50 | 1.37 | 1.14 | 1.42 | +0.47 | +52.22% | 20 | 907 | 0.00% |
| M240503C00018000 | 2024-05-02 12:21PM EDT | 18.00 | 0.88 | 0.65 | 1.08 | +0.52 | +144.44% | 274 | 1,069 | 88.67% |
| M240503C00018500 | 2024-05-02 12:02PM EDT | 18.50 | 0.50 | 0.42 | 0.47 | +0.35 | +233.33% | 301 | 1,072 | 33.59% |
| M240503C00019000 | 2024-05-02 12:17PM EDT | 19.00 | 0.15 | 0.14 | 0.16 | +0.10 | +200.00% | 4,079 | 1,665 | 34.77% |
| M240503C00019500 | 2024-05-02 11:41AM EDT | 19.50 | 0.06 | 0.04 | 0.06 | +0.03 | +300.00% | 150 | 3,035 | 43.75% |
| M240503C00020000 | 2024-05-02 11:54AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 263 | 1,713 | 53.91% |
| M240503C00020500 | 2024-05-02 11:20AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 604 | 51.56% |
| M240503C00021000 | 2024-05-02 11:55AM EDT | 21.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 1 | 809 | 162.11% |
| M240503C00021500 | 2024-04-30 12:46PM EDT | 21.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 126.56% |
| M240503C00022000 | 2024-05-02 10:15AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 2 | 109 | 109.38% |
| M240503C00022500 | 2024-04-22 3:43PM EDT | 22.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 22 | 52 | 284.38% |
| M240503C00023000 | 2024-04-18 3:48PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| M240503C00023500 | 2024-04-19 2:20PM EDT | 23.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 201 | 177 | 207.03% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 24.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 143.75% |
| M240503C00025000 | 2024-04-08 12:55PM EDT | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| M240503C00025500 | 2024-04-04 9:30AM EDT | 25.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| M240503C00026000 | 2024-04-25 1:54PM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 234.38% |
| M240503C00026500 | 2024-03-22 9:30AM EDT | 26.50 | 0.27 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 460.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 2024-04-23 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 330.47% |
| M240503P00015500 | 2024-05-01 2:19PM EDT | 15.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 370.31% |
| M240503P00016000 | 2024-05-01 2:18PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 96.88% |
| M240503P00016500 | 2024-05-02 9:36AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 440 | 107.81% |
| M240503P00017000 | 2024-05-02 12:11PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 8 | 988 | 68.75% |
| M240503P00017500 | 2024-05-02 11:53AM EDT | 17.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 25 | 1,832 | 65.63% |
| M240503P00018000 | 2024-05-02 11:54AM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 74 | 3,788 | 53.13% |
| M240503P00018500 | 2024-05-02 11:29AM EDT | 18.50 | 0.10 | 0.09 | 0.12 | -0.33 | -76.74% | 165 | 346 | 51.17% |
| M240503P00019000 | 2024-05-02 11:43AM EDT | 19.00 | 0.35 | 0.30 | 0.33 | -0.59 | -62.77% | 71 | 375 | 51.95% |
| M240503P00019500 | 2024-05-02 11:34AM EDT | 19.50 | 0.68 | 0.69 | 0.76 | -0.42 | -38.18% | 61 | 152 | 64.84% |
| M240503P00020000 | 2024-05-02 10:15AM EDT | 20.00 | 1.26 | 0.92 | 1.25 | -0.48 | -27.59% | 4 | 51 | 96.48% |
| M240503P00020500 | 2024-05-02 10:13AM EDT | 20.50 | 1.80 | 1.30 | 1.82 | +0.07 | +4.05% | 1 | 14 | 137.11% |
| M240503P00021000 | 2024-05-01 9:54AM EDT | 21.00 | 2.75 | 2.09 | 2.23 | 0.00 | - | 1 | 0 | 112.50% |
| M240503P00021500 | 2024-03-22 9:30AM EDT | 21.50 | 1.68 | 1.90 | 4.90 | 0.00 | - | 3 | 3 | 307.81% |
© 2024 Yahoo. All rights reserved.