Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 6.65 | 10.50 | 0.00 | - | 5 | 5 | 394.53% |
| M240628C00015000 | 2024-06-20 3:49PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| M240628C00017000 | 2024-06-20 12:36PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| M240628C00017500 | 2024-06-21 3:31PM EDT | 17.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 105 | 74 | 0.00% |
| M240628C00018000 | 2024-06-21 3:57PM EDT | 18.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 197 | 296 | 0.00% |
| M240628C00018500 | 2024-06-21 3:56PM EDT | 18.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 617 | 767 | 3.13% |
| M240628C00019000 | 2024-06-21 3:41PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 273 | 737 | 12.50% |
| M240628C00019500 | 2024-06-21 3:07PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 358 | 1,072 | 12.50% |
| M240628C00020000 | 2024-06-21 3:07PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 586 | 25.00% |
| M240628C00020500 | 2024-06-21 3:07PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 379 | 394 | 25.00% |
| M240628C00021000 | 2024-06-21 3:04PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 243 | 25.00% |
| M240628C00021500 | 2024-06-10 3:01PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 25.00% |
| M240628C00022000 | 2024-06-20 12:06PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 50.00% |
| M240628C00022500 | 2024-06-17 3:17PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 76 | 50.00% |
| M240628C00023000 | 2024-05-23 11:32AM EDT | 23.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | - | 19 | 292.38% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 305.47% |
| M240628C00024000 | 2024-06-17 10:43AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-05 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 277.73% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 207.81% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 20 | 175.78% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 27 | 305.86% |
| M240628P00015500 | 2024-06-20 1:13PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 164 | 50.00% |
| M240628P00016000 | 2024-05-28 10:06AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| M240628P00016500 | 2024-06-21 2:41PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| M240628P00017000 | 2024-06-21 3:47PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 560 | 25.00% |
| M240628P00017500 | 2024-06-21 3:52PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 270 | 474 | 12.50% |
| M240628P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 247 | 699 | 6.25% |
| M240628P00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 450 | 608 | 0.00% |
| M240628P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 417 | 523 | 0.00% |
| M240628P00019500 | 2024-06-21 3:09PM EDT | 19.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| M240628P00020000 | 2024-06-21 3:45PM EDT | 20.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| M240628P00020500 | 2024-06-21 2:06PM EDT | 20.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| M240628P00021000 | 2024-05-31 3:51PM EDT | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| M240628P00024000 | 2024-06-20 3:34PM EDT | 24.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.