Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00017000 | 2024-04-29 9:42AM EDT | 17.00 | 1.75 | 2.03 | 2.76 | 0.00 | - | 35 | 29 | 100.20% |
| M240510C00018000 | 2024-05-02 10:32AM EDT | 18.00 | 1.02 | 1.24 | 1.30 | +0.38 | +59.38% | 1 | 17 | 56.64% |
| M240510C00018500 | 2024-05-02 1:28PM EDT | 18.50 | 0.86 | 0.89 | 0.95 | +0.30 | +53.57% | 19 | 126 | 54.69% |
| M240510C00019000 | 2024-05-02 1:35PM EDT | 19.00 | 0.62 | 0.60 | 0.64 | +0.32 | +128.00% | 242 | 260 | 52.34% |
| M240510C00019500 | 2024-05-02 1:25PM EDT | 19.50 | 0.37 | 0.38 | 0.40 | +0.21 | +131.25% | 303 | 363 | 50.59% |
| M240510C00020000 | 2024-05-02 1:35PM EDT | 20.00 | 0.25 | 0.24 | 0.25 | +0.15 | +166.67% | 125 | 822 | 50.98% |
| M240510C00020500 | 2024-05-02 12:36PM EDT | 20.50 | 0.12 | 0.13 | 0.15 | +0.04 | +50.00% | 24 | 248 | 50.39% |
| M240510C00021000 | 2024-05-02 10:37AM EDT | 21.00 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 11 | 933 | 51.95% |
| M240510C00021500 | 2024-04-30 3:33PM EDT | 21.50 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 4 | 25 | 52.73% |
| M240510C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 22 | 164 | 67.19% |
| M240510C00022500 | 2024-04-23 1:12PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 118.16% |
| M240510C00023000 | 2024-04-22 10:53AM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 127.15% |
| M240510C00023500 | 2024-04-23 11:10AM EDT | 23.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 71.09% |
| M240510C00024000 | 2024-04-19 12:59PM EDT | 24.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 165 | 46 | 67.19% |
| M240510C00030000 | 2024-04-12 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 223.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00013000 | 2024-04-17 3:18PM EDT | 13.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 220.70% |
| M240510P00014000 | 2024-04-17 10:28AM EDT | 14.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 183.98% |
| M240510P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 157.23% |
| M240510P00015500 | 2024-04-29 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 25.00% |
| M240510P00016000 | 2024-05-02 12:15PM EDT | 16.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 10 | 34 | 65.63% |
| M240510P00016500 | 2024-05-02 12:43PM EDT | 16.50 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 2 | 145 | 61.72% |
| M240510P00017000 | 2024-05-02 1:12PM EDT | 17.00 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 10 | 179 | 57.42% |
| M240510P00017500 | 2024-05-02 11:58AM EDT | 17.50 | 0.15 | 0.12 | 0.14 | -0.14 | -48.28% | 2 | 174 | 53.13% |
| M240510P00018000 | 2024-05-02 12:43PM EDT | 18.00 | 0.22 | 0.21 | 0.23 | -0.28 | -56.00% | 79 | 487 | 50.78% |
| M240510P00018500 | 2024-05-02 12:45PM EDT | 18.50 | 0.41 | 0.36 | 0.38 | -0.23 | -35.94% | 18 | 104 | 50.68% |
| M240510P00019000 | 2024-05-02 1:04PM EDT | 19.00 | 0.63 | 0.54 | 0.59 | -0.32 | -33.68% | 28 | 70 | 49.41% |
| M240510P00019500 | 2024-05-02 11:34AM EDT | 19.50 | 0.98 | 0.82 | 0.89 | -0.21 | -17.65% | 57 | 81 | 50.20% |
| M240510P00020000 | 2024-05-02 1:33PM EDT | 20.00 | 1.21 | 1.17 | 1.25 | -0.69 | -35.38% | 3 | 30 | 50.98% |
| M240510P00020500 | 2024-04-24 12:17PM EDT | 20.50 | 1.70 | 1.39 | 1.71 | 0.00 | - | - | 6 | 58.40% |
| M240510P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 5.15 | 4.20 | 5.05 | 0.00 | - | 1 | 0 | 84.77% |
© 2024 Yahoo. All rights reserved.