Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117C00003000 | 2024-03-21 11:30AM EDT | 3.00 | 17.95 | 14.50 | 17.10 | 0.00 | - | 1 | 1 | 159.96% |
| M250117C00005000 | 2024-04-10 3:48PM EDT | 5.00 | 15.05 | 12.40 | 13.70 | 0.00 | - | 1 | 71 | 106.06% |
| M250117C00008000 | 2024-03-22 1:01PM EDT | 8.00 | 12.50 | 8.85 | 12.45 | 0.00 | - | 1,800 | 1,609 | 67.19% |
| M250117C00010000 | 2024-04-15 1:10PM EDT | 10.00 | 9.20 | 7.00 | 9.25 | 0.00 | - | 1 | 3,107 | 76.95% |
| M250117C00013000 | 2024-04-15 11:06AM EDT | 13.00 | 6.60 | 4.30 | 7.70 | 0.00 | - | 12 | 2,477 | 86.28% |
| M250117C00015000 | 2024-04-26 3:18PM EDT | 15.00 | 4.88 | 2.63 | 6.15 | -0.12 | -2.40% | 1 | 4,133 | 75.59% |
| M250117C00017000 | 2024-04-26 12:52PM EDT | 17.00 | 3.50 | 2.63 | 3.80 | +0.15 | +4.48% | 5 | 1,627 | 50.66% |
| M250117C00020000 | 2024-04-26 3:48PM EDT | 20.00 | 2.04 | 1.93 | 2.53 | -0.55 | -21.24% | 32 | 4,285 | 50.15% |
| M250117C00022000 | 2024-04-26 3:47PM EDT | 22.00 | 1.35 | 1.22 | 1.82 | +0.05 | +3.85% | 11 | 6,668 | 48.44% |
| M250117C00025000 | 2024-04-26 12:49PM EDT | 25.00 | 0.64 | 0.55 | 0.80 | +0.09 | +16.36% | 8 | 9,493 | 41.24% |
| M250117C00027000 | 2024-04-24 1:32PM EDT | 27.00 | 0.41 | 0.12 | 0.79 | 0.00 | - | 6 | 2,570 | 46.63% |
| M250117C00030000 | 2024-04-26 10:28AM EDT | 30.00 | 0.13 | 0.06 | 0.21 | -0.01 | -7.14% | 3 | 3,330 | 37.60% |
| M250117C00032000 | 2024-04-19 9:40AM EDT | 32.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 6 | 517 | 46.29% |
| M250117C00035000 | 2024-04-08 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 520 | 46.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117P00003000 | 2024-04-08 11:25AM EDT | 3.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 20 | 371 | 99.61% |
| M250117P00005000 | 2024-04-17 1:48PM EDT | 5.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 4 | 1,078 | 96.48% |
| M250117P00008000 | 2024-04-22 2:47PM EDT | 8.00 | 0.25 | 0.05 | 0.29 | 0.00 | - | 30 | 6,784 | 63.38% |
| M250117P00010000 | 2024-04-26 2:24PM EDT | 10.00 | 0.26 | 0.25 | 0.38 | -0.04 | -13.33% | 10 | 13,060 | 56.64% |
| M250117P00013000 | 2024-04-26 12:52PM EDT | 13.00 | 0.70 | 0.57 | 0.90 | -0.04 | -5.41% | 14 | 7,131 | 53.76% |
| M250117P00015000 | 2024-04-26 2:48PM EDT | 15.00 | 1.30 | 0.86 | 1.55 | +0.05 | +4.00% | 36 | 15,907 | 52.52% |
| M250117P00017000 | 2024-04-26 3:48PM EDT | 17.00 | 1.99 | 1.77 | 2.25 | +0.19 | +10.56% | 12 | 5,939 | 48.61% |
| M250117P00020000 | 2024-04-26 12:49PM EDT | 20.00 | 3.55 | 3.30 | 3.50 | +0.10 | +2.90% | 34 | 5,769 | 40.60% |
| M250117P00022000 | 2024-04-23 10:33AM EDT | 22.00 | 4.25 | 3.10 | 5.60 | 0.00 | - | 4 | 837 | 51.86% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 25.00 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 47.63% |
| M250117P00027000 | 2024-04-04 9:48AM EDT | 27.00 | 8.30 | 6.70 | 9.40 | 0.00 | - | 10 | 50 | 47.51% |
| M250117P00030000 | 2024-02-27 4:25PM EDT | 30.00 | 10.23 | 9.50 | 11.55 | 0.00 | - | 4 | 7 | 0.00% |
| M250117P00032000 | 2023-12-08 2:57PM EDT | 32.00 | 14.95 | 10.60 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| M250117P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 16.50 | 16.15 | 17.15 | 0.00 | - | 1 | 2 | 58.45% |
© 2024 Yahoo. All rights reserved.