Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712C00016000 | 2024-06-21 12:34PM EDT | 16.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712C00016500 | 2024-06-13 2:52PM EDT | 16.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712C00017000 | 2024-06-20 9:35AM EDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| M240712C00018000 | 2024-06-03 11:58AM EDT | 18.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712C00018500 | 2024-06-21 12:53PM EDT | 18.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 1.56% |
| M240712C00019000 | 2024-06-17 12:09PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| M240712C00019500 | 2024-06-20 9:30AM EDT | 19.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| M240712C00020000 | 2024-06-21 3:40PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 279 | 12.50% |
| M240712C00020500 | 2024-06-10 12:29PM EDT | 20.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| M240712C00021000 | 2024-06-21 3:57PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| M240712C00022500 | 2024-06-17 2:17PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240712P00010000 | 2024-06-21 2:21PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| M240712P00014000 | 2024-06-04 11:16AM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| M240712P00015500 | 2024-06-05 12:16PM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| M240712P00016000 | 2024-06-14 3:50PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 800 | 801 | 12.50% |
| M240712P00017000 | 2024-06-20 2:34PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| M240712P00017500 | 2024-06-21 3:25PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| M240712P00018000 | 2024-06-21 3:06PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 3.13% |
| M240712P00018500 | 2024-06-21 10:47AM EDT | 18.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| M240712P00019000 | 2024-06-12 2:27PM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| M240712P00020000 | 2024-05-30 10:36AM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712P00020500 | 2024-05-30 10:43AM EDT | 20.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240712P00021500 | 2024-06-04 11:34AM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.