Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00003000 | 2023-12-06 3:01PM EDT | 3.00 | 13.61 | 15.55 | 17.55 | 0.00 | - | 1 | 0 | 844.53% |
| M240517C00005000 | 2023-11-22 2:04PM EDT | 5.00 | 9.91 | 13.95 | 16.60 | 0.00 | - | - | 0 | 741.41% |
| M240517C00006000 | 2023-11-29 12:38PM EDT | 6.00 | 9.80 | 14.00 | 15.80 | 0.00 | - | 20 | 0 | 749.22% |
| M240517C00007000 | 2023-12-19 1:01PM EDT | 7.00 | 13.42 | 10.70 | 12.60 | 0.00 | - | 3 | 3 | 272.66% |
| M240517C00008000 | 2024-01-26 10:35AM EDT | 8.00 | 11.13 | 11.45 | 13.80 | 0.00 | - | 1 | 10 | 539.26% |
| M240517C00009000 | 2024-03-04 10:30AM EDT | 9.00 | 11.45 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 323.83% |
| M240517C00010000 | 2024-03-21 2:29PM EDT | 10.00 | 11.15 | 7.50 | 10.50 | 0.00 | - | 5 | 70 | 241.02% |
| M240517C00011000 | 2024-03-06 10:34AM EDT | 11.00 | 9.05 | 7.40 | 8.25 | 0.00 | - | 3 | 52 | 187.89% |
| M240517C00012000 | 2024-04-19 12:13PM EDT | 12.00 | 6.95 | 6.30 | 7.90 | 0.00 | - | 50 | 62 | 195.51% |
| M240517C00013000 | 2024-03-28 10:41AM EDT | 13.00 | 7.65 | 5.35 | 6.55 | 0.00 | - | 6 | 2,168 | 153.71% |
| M240517C00014000 | 2024-04-22 3:15PM EDT | 14.00 | 5.10 | 4.15 | 5.50 | 0.00 | - | 1 | 708 | 117.77% |
| M240517C00015000 | 2024-04-25 3:45PM EDT | 15.00 | 3.46 | 2.64 | 3.85 | 0.00 | - | 1 | 797 | 99.02% |
| M240517C00016000 | 2024-04-25 10:04AM EDT | 16.00 | 2.52 | 2.54 | 4.65 | 0.00 | - | 1 | 6,397 | 132.23% |
| M240517C00017000 | 2024-04-25 2:28PM EDT | 17.00 | 1.92 | 1.75 | 2.15 | 0.00 | - | 25 | 896 | 64.36% |
| M240517C00018000 | 2024-04-25 12:21PM EDT | 18.00 | 1.10 | 1.08 | 1.21 | -0.08 | -6.78% | 10 | 2,136 | 52.44% |
| M240517C00019000 | 2024-04-26 3:20PM EDT | 19.00 | 0.71 | 0.62 | 0.69 | -0.02 | -2.74% | 1,055 | 5,554 | 50.98% |
| M240517C00020000 | 2024-04-26 2:05PM EDT | 20.00 | 0.36 | 0.31 | 0.40 | -0.04 | -10.00% | 84 | 10,295 | 51.07% |
| M240517C00021000 | 2024-04-26 3:01PM EDT | 21.00 | 0.20 | 0.15 | 0.21 | +0.01 | +5.26% | 9 | 17,864 | 51.37% |
| M240517C00022000 | 2024-04-26 3:54PM EDT | 22.00 | 0.14 | 0.08 | 0.18 | +0.05 | +55.56% | 47 | 5,023 | 57.42% |
| M240517C00023000 | 2024-04-26 3:36PM EDT | 23.00 | 0.07 | 0.03 | 0.13 | +0.02 | +40.00% | 206 | 5,317 | 60.16% |
| M240517C00024000 | 2024-04-26 11:04AM EDT | 24.00 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 29 | 2,546 | 66.02% |
| M240517C00025000 | 2024-04-22 12:16PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,015 | 62.50% |
| M240517C00026000 | 2024-04-11 3:29PM EDT | 26.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 5,038 | 122.07% |
| M240517C00027000 | 2024-04-01 11:09AM EDT | 27.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 14 | 21 | 119.53% |
| M240517C00028000 | 2024-04-18 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 92.97% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 119.92% |
| M240517C00035000 | 2024-04-09 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 185.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00003000 | 2024-02-26 4:54PM EDT | 3.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 7 | 129 | 410.94% |
| M240517P00004000 | 2023-10-16 2:04PM EDT | 4.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 345.31% |
| M240517P00005000 | 2024-02-13 11:15AM EDT | 5.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 60 | 44 | 345.31% |
| M240517P00006000 | 2024-02-27 12:12PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 276.56% |
| M240517P00007000 | 2024-02-27 11:47AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 274.22% |
| M240517P00008000 | 2024-03-22 11:47AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 187 | 246.88% |
| M240517P00009000 | 2024-04-02 2:48PM EDT | 9.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 5,741 | 216.41% |
| M240517P00010000 | 2024-04-26 12:05PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 635 | 121.09% |
| M240517P00011000 | 2024-04-22 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,936 | 116.41% |
| M240517P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 330 | 113.67% |
| M240517P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 77 | 2,285 | 78.13% |
| M240517P00014000 | 2024-04-26 1:44PM EDT | 14.00 | 0.06 | 0.04 | 0.11 | +0.01 | +20.00% | 150 | 887 | 74.22% |
| M240517P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 19 | 5,148 | 57.81% |
| M240517P00016000 | 2024-04-26 1:25PM EDT | 16.00 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 18 | 12,614 | 56.25% |
| M240517P00017000 | 2024-04-26 3:45PM EDT | 17.00 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 852 | 22,188 | 54.98% |
| M240517P00018000 | 2024-04-26 3:43PM EDT | 18.00 | 0.70 | 0.53 | 1.26 | 0.00 | - | 70 | 5,669 | 62.99% |
| M240517P00019000 | 2024-04-26 3:54PM EDT | 19.00 | 1.20 | 1.13 | 1.33 | 0.00 | - | 37 | 2,645 | 51.27% |
| M240517P00020000 | 2024-04-26 3:42PM EDT | 20.00 | 1.85 | 1.39 | 2.06 | -0.03 | -1.60% | 16 | 2,446 | 59.96% |
| M240517P00021000 | 2024-04-26 2:48PM EDT | 21.00 | 2.80 | 1.59 | 2.91 | -0.10 | -3.45% | 6 | 477 | 64.65% |
| M240517P00022000 | 2024-04-11 2:46PM EDT | 22.00 | 2.67 | 3.45 | 4.15 | 0.00 | - | 11 | 176 | 67.97% |
| M240517P00023000 | 2024-04-08 10:25AM EDT | 23.00 | 4.30 | 2.85 | 5.05 | 0.00 | - | 1 | 9 | 100.59% |
| M240517P00024000 | 2024-04-18 1:26PM EDT | 24.00 | 5.05 | 5.40 | 5.75 | 0.00 | - | 1 | 21 | 83.01% |
| M240517P00025000 | 2024-03-22 11:01AM EDT | 25.00 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 106.06% |
| M240517P00026000 | 2024-03-08 12:58PM EDT | 26.00 | 5.90 | 6.05 | 8.75 | 0.00 | - | 20 | 0 | 183.59% |
| M240517P00030000 | 2023-12-26 10:49AM EDT | 30.00 | 9.75 | 9.15 | 11.35 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.