Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00012000 | 2024-03-13 10:45AM EDT | 12.00 | 9.40 | 7.85 | 9.95 | 0.00 | - | - | 5 | 102.00% |
| M241115C00014000 | 2024-03-11 10:21AM EDT | 14.00 | 7.75 | 6.40 | 6.55 | 0.00 | - | 10 | 12 | 69.34% |
| M241115C00015000 | 2024-05-02 12:12PM EDT | 15.00 | 4.85 | 4.90 | 6.25 | -0.85 | -14.91% | 66 | 1 | 62.60% |
| M241115C00016000 | 2024-04-22 9:53AM EDT | 16.00 | 4.25 | 4.20 | 4.45 | 0.00 | - | 1 | 55 | 50.88% |
| M241115C00017000 | 2024-05-02 1:54PM EDT | 17.00 | 3.41 | 3.55 | 5.30 | +0.01 | +0.29% | 4 | 129 | 62.11% |
| M241115C00018000 | 2024-05-01 10:54AM EDT | 18.00 | 2.51 | 2.98 | 3.15 | 0.00 | - | 4 | 123 | 47.12% |
| M241115C00019000 | 2024-05-02 11:22AM EDT | 19.00 | 2.37 | 2.43 | 3.05 | +0.07 | +3.04% | 1 | 404 | 53.86% |
| M241115C00020000 | 2024-04-30 1:31PM EDT | 20.00 | 1.74 | 1.93 | 2.29 | 0.00 | - | 1 | 154 | 47.46% |
| M241115C00021000 | 2024-04-08 10:50AM EDT | 21.00 | 1.74 | 1.52 | 2.30 | 0.00 | - | 1 | 23 | 53.98% |
| M241115C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 1.21 | 1.17 | 2.12 | 0.00 | - | 2 | 27 | 56.35% |
| M241115C00023000 | 2024-05-02 2:35PM EDT | 23.00 | 0.87 | 0.86 | 1.86 | +0.07 | +8.75% | 51 | 178 | 56.59% |
| M241115C00024000 | 2024-04-19 3:43PM EDT | 24.00 | 0.69 | 0.64 | 0.80 | 0.00 | - | 22 | 45 | 40.28% |
| M241115C00025000 | 2024-03-21 3:49PM EDT | 25.00 | 1.00 | 0.42 | 1.68 | 0.00 | - | 9 | 126 | 61.87% |
| M241115C00026000 | 2024-04-25 11:38AM EDT | 26.00 | 0.35 | 0.29 | 1.38 | 0.00 | - | 7 | 10 | 59.77% |
| M241115C00027000 | 2024-03-19 2:48PM EDT | 27.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 48.29% |
| M241115C00028000 | 2024-04-30 9:51AM EDT | 28.00 | 0.15 | 0.11 | 0.62 | 0.00 | - | 2 | 53 | 49.22% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 1 | 5 | 66.43% |
| M241115C00035000 | 2024-03-11 11:06AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 54.79% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00010000 | 2024-05-02 10:21AM EDT | 10.00 | 0.25 | 0.00 | 0.30 | +0.01 | +4.17% | 1 | 78 | 57.03% |
| M241115P00011000 | 2024-04-29 10:06AM EDT | 11.00 | 0.34 | 0.22 | 0.35 | 0.00 | - | 4 | 24 | 58.40% |
| M241115P00012000 | 2024-04-09 2:15PM EDT | 12.00 | 0.35 | 0.31 | 0.60 | 0.00 | - | 100 | 192 | 58.50% |
| M241115P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.59 | 0.43 | 1.75 | 0.00 | - | 77 | 205 | 71.39% |
| M241115P00014000 | 2024-04-05 10:30AM EDT | 14.00 | 0.91 | 0.60 | 0.76 | 0.00 | - | 30 | 20 | 50.73% |
| M241115P00015000 | 2024-04-05 3:21PM EDT | 15.00 | 1.15 | 0.54 | 1.44 | 0.00 | - | 35 | 58 | 51.27% |
| M241115P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 1.33 | 1.06 | 1.79 | 0.00 | - | 3 | 50 | 53.03% |
| M241115P00017000 | 2024-04-25 3:49PM EDT | 17.00 | 1.80 | 1.24 | 1.73 | 0.00 | - | 1 | 25 | 50.54% |
| M241115P00018000 | 2024-05-01 11:10AM EDT | 18.00 | 2.33 | 1.76 | 1.96 | 0.00 | - | 2 | 36 | 45.83% |
| M241115P00019000 | 2024-05-02 3:19PM EDT | 19.00 | 2.40 | 1.30 | 2.41 | +0.15 | +6.67% | 30 | 67 | 44.41% |
| M241115P00020000 | 2024-04-26 12:48PM EDT | 20.00 | 3.35 | 1.27 | 3.05 | 0.00 | - | 4 | 127 | 45.34% |
| M241115P00021000 | 2024-04-18 10:05AM EDT | 21.00 | 3.60 | 2.98 | 3.50 | 0.00 | - | 1 | 130 | 41.80% |
| M241115P00022000 | 2024-04-29 11:23AM EDT | 22.00 | 4.45 | 3.80 | 4.15 | 0.00 | - | 1 | 20 | 40.82% |
| M241115P00023000 | 2024-05-01 10:14AM EDT | 23.00 | 5.55 | 3.95 | 4.85 | 0.00 | - | 1 | 0 | 39.70% |
| M241115P00024000 | 2024-04-08 1:04PM EDT | 24.00 | 5.20 | 5.15 | 5.70 | 0.00 | - | 1 | 59 | 40.72% |
| M241115P00025000 | 2024-03-04 3:17PM EDT | 25.00 | 5.55 | 5.10 | 8.20 | 0.00 | - | 10 | 10 | 73.80% |
| M241115P00026000 | 2024-04-12 3:13PM EDT | 26.00 | 6.98 | 5.55 | 7.30 | 0.00 | - | 15 | 75 | 37.94% |
| M241115P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 9.40 | 6.70 | 9.00 | 0.00 | - | 9 | 84 | 57.86% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 68.36% |
© 2024 Yahoo. All rights reserved.