Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2024-03-08 4:25PM EDT | 3.00 | 18.10 | 13.25 | 17.85 | 0.00 | - | 10 | 1 | 267.97% |
| M240621C00005000 | 2024-02-27 10:35AM EDT | 5.00 | 15.20 | 14.55 | 16.75 | 0.00 | - | 5 | 0 | 503.52% |
| M240621C00007000 | 2023-12-11 3:35PM EDT | 7.00 | 14.15 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 246.48% |
| M240621C00008000 | 2024-03-04 10:42AM EDT | 8.00 | 13.15 | 10.55 | 12.65 | 0.00 | - | 1 | 292 | 246.39% |
| M240621C00009000 | 2023-11-16 10:45AM EDT | 9.00 | 5.00 | 9.80 | 11.65 | 0.00 | - | - | 255 | 227.73% |
| M240621C00010000 | 2024-04-12 3:40PM EDT | 10.00 | 9.74 | 7.90 | 10.30 | 0.00 | - | 20 | 413 | 155.96% |
| M240621C00011000 | 2024-03-28 3:58PM EDT | 11.00 | 9.24 | 6.45 | 9.30 | 0.00 | - | 5 | 159 | 119.34% |
| M240621C00012000 | 2024-04-03 10:15AM EDT | 12.00 | 7.35 | 5.95 | 8.15 | 0.00 | - | 4 | 1,005 | 116.31% |
| M240621C00013000 | 2024-03-12 3:24PM EDT | 13.00 | 8.15 | 7.10 | 8.30 | 0.00 | - | 5 | 2,078 | 187.99% |
| M240621C00014000 | 2024-04-17 11:39AM EDT | 14.00 | 5.20 | 4.15 | 5.85 | 0.00 | - | 5 | 235 | 82.72% |
| M240621C00015000 | 2024-04-16 3:20PM EDT | 15.00 | 4.50 | 3.60 | 4.90 | 0.00 | - | 1 | 2,902 | 81.25% |
| M240621C00016000 | 2024-04-25 3:50PM EDT | 16.00 | 3.10 | 2.95 | 4.15 | 0.00 | - | 30 | 318 | 79.10% |
| M240621C00017000 | 2024-04-19 2:19PM EDT | 17.00 | 2.70 | 2.15 | 3.65 | 0.00 | - | 1 | 1,829 | 76.47% |
| M240621C00018000 | 2024-04-26 2:38PM EDT | 18.00 | 1.76 | 1.73 | 2.22 | -0.08 | -4.35% | 117 | 1,292 | 61.72% |
| M240621C00019000 | 2024-04-26 2:54PM EDT | 19.00 | 1.30 | 0.97 | 1.40 | -0.10 | -7.14% | 101 | 983 | 57.23% |
| M240621C00020000 | 2024-04-26 3:54PM EDT | 20.00 | 0.98 | 0.90 | 1.04 | -0.04 | -3.92% | 47 | 6,117 | 54.64% |
| M240621C00021000 | 2024-04-26 1:41PM EDT | 21.00 | 0.67 | 0.66 | 0.71 | -0.02 | -2.90% | 15 | 6,716 | 54.20% |
| M240621C00022000 | 2024-04-26 12:44PM EDT | 22.00 | 0.45 | 0.42 | 0.52 | 0.00 | - | 207 | 7,356 | 53.61% |
| M240621C00023000 | 2024-04-26 10:53AM EDT | 23.00 | 0.26 | 0.27 | 0.34 | -0.05 | -16.13% | 6 | 3,825 | 52.64% |
| M240621C00024000 | 2024-04-26 12:47PM EDT | 24.00 | 0.23 | 0.18 | 0.24 | +0.05 | +27.78% | 1,726 | 17,676 | 52.93% |
| M240621C00025000 | 2024-04-23 1:42PM EDT | 25.00 | 0.18 | 0.11 | 0.58 | 0.00 | - | 1 | 8,029 | 67.29% |
| M240621C00026000 | 2024-04-26 11:56AM EDT | 26.00 | 0.07 | 0.07 | 0.11 | -0.04 | -36.36% | 4 | 1,059 | 52.73% |
| M240621C00027000 | 2024-04-23 10:14AM EDT | 27.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 206 | 53.91% |
| M240621C00028000 | 2024-04-25 12:21PM EDT | 28.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 26 | 64.45% |
| M240621C00029000 | 2024-04-10 3:49PM EDT | 29.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 81.05% |
| M240621C00030000 | 2024-04-10 3:53PM EDT | 30.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 5 | 2,162 | 86.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2024-01-16 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| M240621P00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 150.00% |
| M240621P00006000 | 2024-04-05 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 154 | 196.88% |
| M240621P00007000 | 2023-11-21 11:34AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 191.21% |
| M240621P00008000 | 2024-04-11 3:49PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 6,410 | 98.44% |
| M240621P00009000 | 2024-04-11 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,830 | 95.31% |
| M240621P00010000 | 2024-04-17 3:22PM EDT | 10.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 20 | 7,841 | 82.81% |
| M240621P00011000 | 2024-03-21 9:30AM EDT | 11.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 538 | 89.06% |
| M240621P00012000 | 2024-04-26 3:23PM EDT | 12.00 | 0.15 | 0.07 | 0.16 | +0.05 | +50.00% | 4 | 6,726 | 71.88% |
| M240621P00013000 | 2024-04-26 1:09PM EDT | 13.00 | 0.17 | 0.12 | 0.25 | -0.02 | -10.53% | 19 | 1,322 | 68.16% |
| M240621P00014000 | 2024-04-26 1:50PM EDT | 14.00 | 0.37 | 0.28 | 0.35 | +0.11 | +42.31% | 6 | 4,401 | 66.80% |
| M240621P00015000 | 2024-04-26 2:48PM EDT | 15.00 | 0.44 | 0.31 | 0.50 | -0.04 | -8.33% | 103 | 6,036 | 59.86% |
| M240621P00016000 | 2024-04-26 12:37PM EDT | 16.00 | 0.68 | 0.50 | 0.75 | 0.00 | - | 13 | 9,636 | 57.72% |
| M240621P00017000 | 2024-04-26 3:11PM EDT | 17.00 | 1.00 | 0.91 | 1.06 | +0.02 | +2.04% | 13 | 4,377 | 57.91% |
| M240621P00018000 | 2024-04-26 3:54PM EDT | 18.00 | 1.36 | 0.98 | 1.45 | 0.00 | - | 234 | 8,063 | 58.30% |
| M240621P00019000 | 2024-04-26 1:00PM EDT | 19.00 | 1.93 | 1.78 | 2.17 | +0.08 | +4.32% | 202 | 1,668 | 57.42% |
| M240621P00020000 | 2024-04-26 2:48PM EDT | 20.00 | 2.59 | 2.22 | 2.63 | +0.07 | +2.78% | 10 | 1,523 | 50.49% |
| M240621P00021000 | 2024-04-26 9:47AM EDT | 21.00 | 3.31 | 2.58 | 4.85 | +0.21 | +6.77% | 1 | 698 | 71.58% |
| M240621P00022000 | 2024-04-17 3:32PM EDT | 22.00 | 3.75 | 3.80 | 4.50 | 0.00 | - | 120 | 172 | 58.50% |
| M240621P00023000 | 2024-04-17 3:32PM EDT | 23.00 | 4.50 | 4.25 | 6.80 | 0.00 | - | 7 | 204 | 82.03% |
| M240621P00024000 | 2024-04-10 3:18PM EDT | 24.00 | 4.60 | 5.40 | 5.85 | 0.00 | - | 161 | 392 | 57.52% |
| M240621P00025000 | 2024-04-11 10:01AM EDT | 25.00 | 5.35 | 6.30 | 6.85 | 0.00 | - | 55 | 264 | 63.38% |
| M240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 6.97 | 7.50 | 7.75 | 0.00 | - | 5 | 13 | 61.52% |
| M240621P00027000 | 2024-04-22 10:13AM EDT | 27.00 | 8.23 | 8.45 | 8.75 | 0.00 | - | 5 | 5 | 66.21% |
| M240621P00028000 | 2024-02-26 11:17AM EDT | 28.00 | 8.80 | 7.35 | 9.50 | 0.00 | - | 75 | 1 | 0.00% |
| M240621P00029000 | 2023-12-28 12:15PM EDT | 29.00 | 8.40 | 9.25 | 10.55 | 0.00 | - | - | 0 | 0.00% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 30.00 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.