Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705C00017000 | 2024-06-12 12:54PM EDT | 17.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| M240705C00018000 | 2024-06-21 3:58PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 475 | 464 | 0.00% |
| M240705C00018500 | 2024-06-21 2:50PM EDT | 18.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 61 | 430 | 1.56% |
| M240705C00019000 | 2024-06-21 3:18PM EDT | 19.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 295 | 375 | 6.25% |
| M240705C00019500 | 2024-06-21 3:54PM EDT | 19.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 124 | 126 | 12.50% |
| M240705C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 12.50% |
| M240705C00020500 | 2024-06-21 3:07PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 191 | 215 | 12.50% |
| M240705C00021000 | 2024-06-21 12:12PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| M240705C00021500 | 2024-06-06 12:46PM EDT | 21.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 25.00% |
| M240705C00022000 | 2024-06-10 11:15AM EDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| M240705C00022500 | 2024-06-12 12:09PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| M240705C00023000 | 2024-05-29 1:34PM EDT | 23.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| M240705C00023500 | 2024-05-28 12:05PM EDT | 23.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240705P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| M240705P00014000 | 2024-06-03 10:31AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| M240705P00015000 | 2024-06-21 12:53PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 71 | 25.00% |
| M240705P00015500 | 2024-06-21 12:52PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 95 | 25.00% |
| M240705P00016000 | 2024-06-12 12:22PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 25.00% |
| M240705P00016500 | 2024-06-21 10:18AM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| M240705P00017000 | 2024-06-21 3:53PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 155 | 12.50% |
| M240705P00017500 | 2024-06-21 1:39PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 63 | 144 | 6.25% |
| M240705P00018000 | 2024-06-21 2:41PM EDT | 18.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 252 | 3.13% |
| M240705P00018500 | 2024-06-21 3:57PM EDT | 18.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 73 | 193 | 0.00% |
| M240705P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| M240705P00019500 | 2024-06-21 11:17AM EDT | 19.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| M240705P00020000 | 2024-05-23 12:27PM EDT | 20.00 | 1.20 | 1.22 | 2.02 | 0.00 | - | - | 1 | 67.58% |
| M240705P00021000 | 2024-05-28 10:57AM EDT | 21.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.