Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00014000 | 2024-04-23 10:27AM EDT | 14.00 | 5.85 | 5.55 | 7.20 | 0.00 | - | - | 6 | 78.61% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 15.00 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 38.48% |
| M240920C00016000 | 2024-04-22 3:01PM EDT | 16.00 | 3.95 | 4.00 | 4.30 | 0.00 | - | 26 | 48 | 51.95% |
| M240920C00017000 | 2024-05-01 2:38PM EDT | 17.00 | 2.89 | 3.35 | 5.05 | 0.00 | - | 11 | 35 | 67.82% |
| M240920C00018000 | 2024-04-29 12:10PM EDT | 18.00 | 2.40 | 2.73 | 2.98 | 0.00 | - | 3 | 11 | 51.71% |
| M240920C00019000 | 2024-05-02 3:17PM EDT | 19.00 | 2.20 | 2.22 | 2.57 | +0.33 | +17.65% | 1 | 115 | 53.15% |
| M240920C00020000 | 2024-05-02 3:23PM EDT | 20.00 | 1.49 | 1.72 | 2.08 | +0.14 | +10.37% | 33 | 63 | 51.49% |
| M240920C00021000 | 2024-05-02 1:29PM EDT | 21.00 | 1.30 | 1.32 | 1.53 | +0.35 | +36.84% | 10 | 185 | 47.31% |
| M240920C00022000 | 2024-05-02 12:40PM EDT | 22.00 | 0.98 | 0.99 | 1.11 | -0.12 | -10.91% | 1 | 68 | 44.48% |
| M240920C00023000 | 2024-04-29 12:17PM EDT | 23.00 | 0.66 | 0.71 | 0.80 | 0.00 | - | 2 | 517 | 42.63% |
| M240920C00024000 | 2024-04-18 3:49PM EDT | 24.00 | 0.74 | 0.50 | 0.64 | 0.00 | - | 17 | 52 | 43.21% |
| M240920C00025000 | 2024-05-02 10:35AM EDT | 25.00 | 0.37 | 0.34 | 0.62 | -0.04 | -9.76% | 30 | 110 | 46.92% |
| M240920C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.25 | 0.21 | 0.36 | 0.00 | - | 2 | 96 | 42.58% |
| M240920C00027000 | 2024-05-01 12:17PM EDT | 27.00 | 0.28 | 0.12 | 1.42 | 0.00 | - | 2 | 1,042 | 58.84% |
| M240920C00028000 | 2024-04-24 9:45AM EDT | 28.00 | 0.14 | 0.07 | 0.81 | 0.00 | - | 3 | 444 | 52.05% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 3 | 20 | 66.60% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 70.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-05-02 2:22PM EDT | 10.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 12 | 90 | 64.65% |
| M240920P00013000 | 2024-04-29 12:51PM EDT | 13.00 | 0.45 | 0.33 | 0.45 | 0.00 | - | 10 | 177 | 56.93% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 14.00 | 0.65 | 0.41 | 2.03 | 0.00 | - | 3 | 3 | 77.54% |
| M240920P00015000 | 2024-05-02 3:14PM EDT | 15.00 | 0.70 | 0.67 | 0.79 | -0.15 | -17.65% | 1 | 4,562 | 52.44% |
| M240920P00016000 | 2024-04-30 2:15PM EDT | 16.00 | 1.12 | 0.91 | 1.16 | 0.00 | - | 2 | 17 | 52.10% |
| M240920P00017000 | 2024-05-02 1:32PM EDT | 17.00 | 1.30 | 1.03 | 1.48 | -0.07 | -5.11% | 1 | 21 | 53.56% |
| M240920P00018000 | 2024-05-01 1:07PM EDT | 18.00 | 1.77 | 1.17 | 1.74 | 0.00 | - | 97 | 223 | 49.07% |
| M240920P00019000 | 2024-04-26 2:25PM EDT | 19.00 | 2.54 | 2.01 | 2.70 | 0.00 | - | 5 | 26 | 51.12% |
| M240920P00020000 | 2024-04-24 3:52PM EDT | 20.00 | 2.91 | 2.26 | 2.69 | 0.00 | - | 1 | 3,048 | 45.85% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 21.00 | 3.45 | 2.79 | 3.25 | 0.00 | - | 16 | 16 | 43.90% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 22.00 | 4.20 | 2.50 | 5.95 | 0.00 | - | 5 | 6 | 86.40% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 24.00 | 4.58 | 3.55 | 6.90 | 0.00 | - | - | 90 | 75.49% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 6.55 | 7.85 | 0.00 | - | 20 | 52 | 60.40% |
| M240920P00027000 | 2024-04-05 12:36PM EDT | 27.00 | 8.52 | 6.80 | 8.20 | 0.00 | - | 10 | 10 | 44.48% |
© 2024 Yahoo. All rights reserved.