Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802C00018000 | 2024-06-20 10:22AM EDT | 18.00 | 1.33 | 0.99 | 2.54 | 0.00 | - | - | 1 | 83.20% |
| M240802C00018500 | 2024-06-28 2:23PM EDT | 18.50 | 1.50 | 0.82 | 2.83 | +0.50 | +50.00% | 20 | 21 | 63.18% |
| M240802C00019000 | 2024-06-27 10:10AM EDT | 19.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 2 | 79 | 55.86% |
| M240802C00019500 | 2024-06-28 2:24PM EDT | 19.50 | 0.79 | 0.70 | 0.95 | -0.12 | -13.19% | 20 | 2 | 46.48% |
| M240802C00020000 | 2024-06-28 12:03PM EDT | 20.00 | 0.63 | 0.00 | 1.17 | -0.06 | -8.70% | 51 | 2 | 64.55% |
| M240802C00020500 | 2024-06-25 10:46AM EDT | 20.50 | 0.34 | 0.00 | 0.67 | +0.34 | - | - | 11 | 50.20% |
| M240802C00021000 | 2024-06-28 1:28PM EDT | 21.00 | 0.40 | 0.00 | 0.51 | +0.40 | - | 2 | 11 | 49.22% |
| M240802C00022000 | 2024-06-27 12:03PM EDT | 22.00 | 0.20 | 0.00 | 0.60 | +0.20 | - | - | 6 | 65.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240802P00010000 | 2024-06-20 1:40PM EDT | 10.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 21 | 246.88% |
| M240802P00014000 | 2024-06-14 1:43PM EDT | 14.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 1 | 151.66% |
| M240802P00014500 | 2024-06-21 9:45AM EDT | 14.50 | 0.15 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 105.66% |
| M240802P00015500 | 2024-06-24 10:00AM EDT | 15.50 | 0.13 | 0.00 | 0.24 | +0.13 | - | - | 1 | 52.93% |
| M240802P00016000 | 2024-06-27 12:39PM EDT | 16.00 | 0.23 | 0.15 | 0.22 | 0.00 | - | 1 | 2 | 53.13% |
| M240802P00016500 | 2024-06-27 12:03PM EDT | 16.50 | 0.27 | 0.00 | 1.08 | +0.27 | - | - | 1 | 70.41% |
| M240802P00017500 | 2024-06-28 2:38PM EDT | 17.50 | 0.50 | 0.00 | 0.71 | +0.50 | - | 1 | 1 | 62.70% |
| M240802P00018000 | 2024-06-25 3:01PM EDT | 18.00 | 0.52 | 0.00 | 0.63 | +0.52 | - | - | 5 | 50.00% |
| M240802P00018500 | 2024-06-28 1:56PM EDT | 18.50 | 0.62 | 0.00 | 2.05 | -0.26 | -29.55% | 2 | 116 | 58.74% |
| M240802P00019000 | 2024-06-26 3:49PM EDT | 19.00 | 0.98 | 0.00 | 1.66 | 0.00 | - | 2 | 3 | 75.78% |
| M240802P00019500 | 2024-06-24 2:23PM EDT | 19.50 | 1.27 | 0.51 | 1.57 | 0.00 | - | 1 | 2 | 60.16% |
| M240802P00020000 | 2024-06-24 2:23PM EDT | 20.00 | 1.60 | 0.00 | 2.16 | 0.00 | - | 1 | 13 | 72.66% |
| M240802P00022000 | 2024-06-14 11:36AM EDT | 22.00 | 3.46 | 0.94 | 5.00 | 0.00 | - | - | 1 | 137.50% |
© 2024 Yahoo. All rights reserved.