Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116C00003000 | 2024-04-15 9:35AM EDT | 3.00 | 16.53 | 13.95 | 17.25 | 0.00 | - | 30 | 24 | 85.94% |
| M260116C00005000 | 2024-02-23 2:57PM EDT | 5.00 | 15.35 | 13.05 | 16.20 | 0.00 | - | 4 | 7 | 110.45% |
| M260116C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 11.30 | 9.45 | 11.50 | 0.00 | - | 1 | 214 | 70.85% |
| M260116C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 9.00 | 7.50 | 9.15 | -0.40 | -4.26% | 13 | 597 | 47.66% |
| M260116C00012000 | 2024-04-24 10:50AM EDT | 12.00 | 7.55 | 7.20 | 7.65 | 0.00 | - | 1 | 306 | 45.80% |
| M260116C00015000 | 2024-04-26 3:17PM EDT | 15.00 | 5.30 | 4.60 | 5.55 | +0.04 | +0.76% | 1 | 340 | 41.46% |
| M260116C00017000 | 2024-04-26 11:43AM EDT | 17.00 | 4.20 | 3.65 | 4.80 | -0.20 | -4.55% | 3 | 327 | 44.19% |
| M260116C00020000 | 2024-04-26 3:18PM EDT | 20.00 | 2.83 | 2.50 | 3.30 | +0.33 | +13.20% | 51 | 781 | 40.56% |
| M260116C00022000 | 2024-04-26 3:44PM EDT | 22.00 | 2.10 | 1.59 | 2.19 | +0.01 | +0.48% | 8 | 885 | 35.35% |
| M260116C00025000 | 2024-04-25 1:20PM EDT | 25.00 | 1.30 | 0.80 | 1.52 | 0.00 | - | 3 | 266 | 35.45% |
| M260116C00030000 | 2024-04-23 10:00AM EDT | 30.00 | 0.50 | 0.38 | 0.57 | 0.00 | - | 3 | 2,069 | 31.59% |
| M260116C00032000 | 2024-04-09 11:37AM EDT | 32.00 | 0.75 | 0.21 | 0.62 | 0.00 | - | 2 | 15 | 35.06% |
| M260116C00035000 | 2024-04-09 1:54PM EDT | 35.00 | 0.19 | 0.10 | 0.24 | 0.00 | - | 1 | 31 | 30.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116P00003000 | 2024-01-09 10:30AM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| M260116P00005000 | 2023-12-11 3:11PM EDT | 5.00 | 0.10 | 0.00 | 1.02 | 0.00 | - | 2 | 180 | 81.84% |
| M260116P00008000 | 2024-03-19 2:55PM EDT | 8.00 | 0.25 | 0.15 | 0.68 | 0.00 | - | 10 | 426 | 51.56% |
| M260116P00010000 | 2024-04-17 3:24PM EDT | 10.00 | 0.63 | 0.49 | 0.79 | 0.00 | - | 10 | 990 | 49.37% |
| M260116P00012000 | 2024-04-26 12:09PM EDT | 12.00 | 1.05 | 0.81 | 1.15 | +0.15 | +16.67% | 1 | 447 | 44.63% |
| M260116P00015000 | 2024-04-22 11:26AM EDT | 15.00 | 1.74 | 1.01 | 2.45 | 0.00 | - | 7 | 722 | 45.70% |
| M260116P00017000 | 2024-04-12 3:17PM EDT | 17.00 | 2.35 | 1.87 | 3.05 | 0.00 | - | 24 | 302 | 40.60% |
| M260116P00020000 | 2024-04-24 2:51PM EDT | 20.00 | 3.50 | 2.33 | 4.25 | 0.00 | - | 50 | 263 | 34.16% |
| M260116P00022000 | 2024-04-26 11:52AM EDT | 22.00 | 5.25 | 4.85 | 5.75 | 0.00 | - | 49 | 62 | 35.30% |
| M260116P00025000 | 2024-04-24 2:35PM EDT | 25.00 | 6.95 | 6.55 | 8.05 | 0.00 | - | 1 | 477 | 35.06% |
| M260116P00030000 | 2024-03-28 12:03PM EDT | 30.00 | 10.29 | 10.70 | 13.80 | 0.00 | - | 20 | 34 | 52.69% |
© 2024 Yahoo. All rights reserved.