Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 91.11% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 12.00 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 106.74% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 13.00 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 151.71% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 14.00 | 6.25 | 5.40 | 6.85 | 0.00 | - | 1 | 9 | 81.84% |
| M240816C00015000 | 2024-05-02 1:57PM EDT | 15.00 | 4.50 | 4.60 | 5.65 | -0.20 | -4.26% | 55 | 386 | 70.36% |
| M240816C00016000 | 2024-05-02 1:14PM EDT | 16.00 | 3.80 | 2.53 | 4.15 | +0.35 | +10.14% | 3 | 165 | 60.16% |
| M240816C00017000 | 2024-04-29 3:49PM EDT | 17.00 | 2.78 | 3.10 | 3.35 | 0.00 | - | 1 | 78 | 51.42% |
| M240816C00018000 | 2024-04-29 2:51PM EDT | 18.00 | 2.18 | 2.48 | 4.40 | 0.00 | - | 1 | 715 | 71.78% |
| M240816C00019000 | 2024-05-02 10:54AM EDT | 19.00 | 1.85 | 1.50 | 2.55 | +0.19 | +11.45% | 2 | 351 | 61.04% |
| M240816C00020000 | 2024-05-02 9:54AM EDT | 20.00 | 1.35 | 1.13 | 1.62 | +0.15 | +12.50% | 30 | 3,070 | 48.39% |
| M240816C00021000 | 2024-05-02 10:01AM EDT | 21.00 | 0.87 | 0.91 | 1.33 | -0.08 | -8.42% | 30 | 2,130 | 49.81% |
| M240816C00022000 | 2024-04-25 10:41AM EDT | 22.00 | 0.70 | 0.77 | 0.92 | 0.00 | - | 1 | 168 | 46.48% |
| M240816C00023000 | 2024-05-02 3:11PM EDT | 23.00 | 0.55 | 0.42 | 0.67 | +0.16 | +41.03% | 1 | 1,394 | 45.56% |
| M240816C00024000 | 2024-04-26 12:17PM EDT | 24.00 | 0.34 | 0.37 | 0.40 | 0.00 | - | 5 | 4,217 | 42.04% |
| M240816C00025000 | 2024-04-26 12:26PM EDT | 25.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 5 | 1,561 | 48.49% |
| M240816C00026000 | 2024-04-10 2:27PM EDT | 26.00 | 0.30 | 0.14 | 1.42 | 0.00 | - | 4 | 47 | 64.06% |
| M240816C00027000 | 2024-04-30 11:45AM EDT | 27.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 4 | 3,836 | 44.34% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 57.52% |
| M240816C00029000 | 2024-03-04 11:02AM EDT | 29.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 61.04% |
| M240816C00030000 | 2024-03-19 3:30PM EDT | 30.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 9 | 838 | 64.36% |
| M240816C00035000 | 2024-03-12 1:08PM EDT | 35.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 60.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 20 | 917 | 66.80% |
| M240816P00011000 | 2024-04-30 9:58AM EDT | 11.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 491 | 85.94% |
| M240816P00012000 | 2024-05-01 10:39AM EDT | 12.00 | 0.25 | 0.14 | 0.23 | 0.00 | - | 20 | 195 | 61.91% |
| M240816P00013000 | 2024-04-25 11:03AM EDT | 13.00 | 0.36 | 0.22 | 1.14 | 0.00 | - | 4 | 156 | 80.03% |
| M240816P00014000 | 2024-04-26 1:09PM EDT | 14.00 | 0.50 | 0.31 | 0.43 | 0.00 | - | 50 | 128 | 55.37% |
| M240816P00015000 | 2024-04-30 9:34AM EDT | 15.00 | 0.71 | 0.28 | 2.64 | 0.00 | - | 5 | 527 | 85.50% |
| M240816P00016000 | 2024-04-29 12:11PM EDT | 16.00 | 0.92 | 0.25 | 1.56 | 0.00 | - | 3 | 2,099 | 56.20% |
| M240816P00017000 | 2024-05-02 11:48AM EDT | 17.00 | 0.99 | 1.00 | 1.09 | -0.24 | -19.51% | 100 | 4,861 | 50.98% |
| M240816P00018000 | 2024-05-01 9:30AM EDT | 18.00 | 1.61 | 0.93 | 1.50 | 0.00 | - | 3 | 3,132 | 50.59% |
| M240816P00019000 | 2024-05-02 3:11PM EDT | 19.00 | 1.72 | 1.18 | 1.88 | -0.67 | -28.03% | 1 | 749 | 47.46% |
| M240816P00020000 | 2024-05-01 1:38PM EDT | 20.00 | 2.82 | 1.70 | 2.44 | 0.00 | - | 1 | 731 | 46.97% |
| M240816P00021000 | 2024-04-30 10:45AM EDT | 21.00 | 3.50 | 1.70 | 3.10 | 0.00 | - | 12 | 196 | 47.07% |
| M240816P00022000 | 2024-05-01 10:40AM EDT | 22.00 | 4.50 | 3.55 | 3.75 | 0.00 | - | 28 | 608 | 45.12% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 4.10 | 4.55 | 0.00 | - | 32 | 139 | 45.61% |
| M240816P00024000 | 2024-05-01 10:47AM EDT | 24.00 | 6.15 | 3.70 | 5.35 | 0.00 | - | 117 | 142 | 44.53% |
| M240816P00025000 | 2024-05-01 1:52PM EDT | 25.00 | 6.90 | 5.00 | 7.10 | 0.00 | - | 4 | 109 | 72.07% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 6.45 | 8.55 | 0.00 | - | 1 | 10 | 58.89% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 6.00 | 8.60 | 0.00 | - | 20 | 40 | 66.50% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 75.49% |
© 2024 Yahoo. All rights reserved.