Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241025C00005000 | 2024-09-20 11:21AM EDT | 5.00 | 10.37 | 9.75 | 11.95 | 0.00 | - | 2 | 3 | 253.13% |
| M241025C00013000 | 2024-09-24 11:39AM EDT | 13.00 | 2.35 | 2.73 | 2.97 | 0.00 | - | - | 1 | 54.69% |
| M241025C00013500 | 2024-09-27 2:26PM EDT | 13.50 | 1.87 | 2.27 | 2.54 | 0.00 | - | 1 | 4 | 55.66% |
| M241025C00014000 | 2024-09-24 11:36AM EDT | 14.00 | 1.93 | 1.79 | 2.20 | 0.00 | - | 1 | 4 | 56.84% |
| M241025C00014500 | 2024-09-09 1:23PM EDT | 14.50 | 0.93 | 1.11 | 1.77 | 0.00 | - | - | 1 | 69.92% |
| M241025C00015000 | 2024-10-02 12:39PM EDT | 15.00 | 0.98 | 0.90 | 1.29 | 0.00 | - | 10 | 52 | 57.72% |
| M241025C00015500 | 2024-10-04 1:39PM EDT | 15.50 | 0.64 | 0.72 | 0.81 | +0.12 | +23.08% | 84 | 112 | 44.43% |
| M241025C00016000 | 2024-10-04 1:49PM EDT | 16.00 | 0.42 | 0.46 | 0.53 | +0.05 | +13.51% | 85 | 296 | 42.09% |
| M241025C00016500 | 2024-10-04 3:09PM EDT | 16.50 | 0.31 | 0.26 | 0.35 | +0.12 | +63.16% | 6 | 52 | 42.48% |
| M241025C00017000 | 2024-10-02 3:42PM EDT | 17.00 | 0.16 | 0.14 | 0.19 | +0.03 | +23.08% | 12 | 204 | 40.04% |
| M241025C00017500 | 2024-09-17 1:00PM EDT | 17.50 | 0.12 | 0.07 | 0.11 | 0.00 | - | - | 7 | 40.23% |
| M241025C00018000 | 2024-10-03 3:29PM EDT | 18.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 6 | 49.81% |
| M241025C00018500 | 2024-09-09 10:44AM EDT | 18.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | - | 1 | 60.94% |
| M241025C00019000 | 2024-09-16 2:34PM EDT | 19.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 6 | 69.53% |
| M241025C00025000 | 2024-09-24 11:02AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 76 | 77 | 75.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241025P00012000 | 2024-09-13 3:39PM EDT | 12.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | - | 6 | 102.34% |
| M241025P00012500 | 2024-09-18 12:29PM EDT | 12.50 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 1 | 88.87% |
| M241025P00013000 | 2024-10-02 1:30PM EDT | 13.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 69.53% |
| M241025P00013500 | 2024-09-26 9:35AM EDT | 13.50 | 0.12 | 0.04 | 0.15 | 0.00 | - | 2 | 10 | 54.10% |
| M241025P00014000 | 2024-10-02 1:30PM EDT | 14.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 1 | 30 | 57.42% |
| M241025P00014500 | 2024-10-04 10:40AM EDT | 14.50 | 0.13 | 0.11 | 0.21 | -0.17 | -56.67% | 4 | 186 | 47.27% |
| M241025P00015000 | 2024-10-04 1:44PM EDT | 15.00 | 0.29 | 0.22 | 0.29 | -0.23 | -44.23% | 3 | 137 | 42.38% |
| M241025P00015500 | 2024-10-02 10:00AM EDT | 15.50 | 0.65 | 0.37 | 0.45 | 0.00 | - | 3 | 32 | 40.23% |
| M241025P00016000 | 2024-09-17 10:20AM EDT | 16.00 | 0.74 | 0.60 | 0.68 | -0.39 | -34.51% | 115 | 2 | 38.67% |
| M241025P00017000 | 2024-09-16 10:22AM EDT | 17.00 | 2.05 | 1.08 | 1.72 | 0.00 | - | 2 | 2 | 66.02% |
| M241025P00018500 | 2024-09-20 10:19AM EDT | 18.50 | 3.01 | 2.17 | 2.92 | 0.00 | - | 1 | 1 | 66.99% |
| M241025P00019500 | 2024-09-20 2:55PM EDT | 19.50 | 4.20 | 2.99 | 3.80 | 0.00 | - | 1 | 0 | 64.84% |
| M241025P00020000 | 2024-09-09 11:06AM EDT | 20.00 | 4.98 | 3.10 | 4.30 | 0.00 | - | - | 0 | 70.31% |
© 2024 Yahoo. All rights reserved.