Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00011000 | 2024-04-15 3:13PM EDT | 11.00 | 7.80 | 7.95 | 8.05 | 0.00 | - | - | 36 | 0.00% |
| M240426C00013500 | 2024-04-16 9:43AM EDT | 13.50 | 5.25 | 3.55 | 5.55 | 0.00 | - | - | 2 | 0.00% |
| M240426C00014000 | 2024-04-15 12:24PM EDT | 14.00 | 4.90 | 4.95 | 5.05 | 0.00 | - | - | 6 | 0.00% |
| M240426C00014500 | 2024-04-15 12:24PM EDT | 14.50 | 4.41 | 4.45 | 4.55 | 0.00 | - | - | 1 | 0.00% |
| M240426C00015000 | 2024-03-11 1:15PM EDT | 15.00 | 5.81 | 4.10 | 6.95 | 0.00 | - | 1 | 0 | 439.45% |
| M240426C00015500 | 2024-04-16 2:21PM EDT | 15.50 | 3.40 | 3.45 | 3.55 | 0.00 | - | - | 1 | 0.00% |
| M240426C00016000 | 2024-04-23 9:47AM EDT | 16.00 | 2.99 | 2.91 | 3.05 | +0.32 | +11.99% | 5 | 1 | 0.00% |
| M240426C00017000 | 2024-04-22 12:47PM EDT | 17.00 | 2.18 | 1.97 | 2.04 | +0.34 | +18.48% | 19 | 27 | 0.00% |
| M240426C00017500 | 2024-04-15 12:56PM EDT | 17.50 | 1.33 | 1.48 | 1.59 | 0.00 | - | 7 | 7 | 56.25% |
| M240426C00018000 | 2024-04-23 10:13AM EDT | 18.00 | 1.35 | 1.02 | 1.13 | +0.45 | +50.00% | 1 | 1,408 | 51.56% |
| M240426C00018500 | 2024-04-23 10:40AM EDT | 18.50 | 0.82 | 0.62 | 0.66 | +0.21 | +34.43% | 50 | 443 | 39.06% |
| M240426C00019000 | 2024-04-23 12:39PM EDT | 19.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 107 | 1,003 | 37.89% |
| M240426C00019500 | 2024-04-23 12:39PM EDT | 19.50 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 158 | 1,010 | 40.43% |
| M240426C00020000 | 2024-04-23 12:47PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3,231 | 1,735 | 42.19% |
| M240426C00020500 | 2024-04-23 12:55PM EDT | 20.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 1,182 | 46.88% |
| M240426C00021000 | 2024-04-23 10:33AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 198 | 7,203 | 53.91% |
| M240426C00021500 | 2024-04-22 10:19AM EDT | 21.50 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 314 | 77.73% |
| M240426C00022000 | 2024-04-23 12:51PM EDT | 22.00 | 0.01 | 0.01 | 0.42 | -0.01 | -50.00% | 26 | 192 | 131.25% |
| M240426C00022500 | 2024-04-15 10:10AM EDT | 22.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 175.00% |
| M240426C00023000 | 2024-04-22 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 159 | 104.69% |
| M240426C00023500 | 2024-04-11 2:22PM EDT | 23.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 81.25% |
| M240426C00024000 | 2024-04-11 10:04AM EDT | 24.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 90.63% |
| M240426C00024500 | 2024-04-12 1:52PM EDT | 24.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 50 | 40 | 199.22% |
| M240426C00025000 | 2024-04-12 1:52PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 170 | 99 | 125.00% |
| M240426C00026000 | 2024-03-21 2:09PM EDT | 26.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 308.01% |
| M240426C00028000 | 2024-03-25 3:15PM EDT | 28.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 422.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00014500 | 2024-03-26 10:27AM EDT | 14.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 118.75% |
| M240426P00015000 | 2024-04-05 3:45PM EDT | 15.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 50 | 25 | 93.75% |
| M240426P00015500 | 2024-04-22 10:04AM EDT | 15.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 214.84% |
| M240426P00016000 | 2024-04-22 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 71.88% |
| M240426P00016500 | 2024-04-22 3:54PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 212 | 62.50% |
| M240426P00017000 | 2024-04-23 12:58PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 115 | 331 | 59.38% |
| M240426P00017500 | 2024-04-23 10:28AM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 48 | 137 | 53.91% |
| M240426P00018000 | 2024-04-23 11:55AM EDT | 18.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 122 | 277 | 50.39% |
| M240426P00018500 | 2024-04-23 12:44PM EDT | 18.50 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 3,071 | 416 | 44.53% |
| M240426P00019000 | 2024-04-23 12:28PM EDT | 19.00 | 0.33 | 0.31 | 0.35 | -0.20 | -37.74% | 135 | 482 | 47.46% |
| M240426P00019500 | 2024-04-23 12:18PM EDT | 19.50 | 0.63 | 0.64 | 0.67 | -0.35 | -35.71% | 55 | 212 | 50.78% |
| M240426P00020000 | 2024-04-23 10:35AM EDT | 20.00 | 0.88 | 1.03 | 1.10 | -0.54 | -38.03% | 26 | 328 | 53.91% |
| M240426P00020500 | 2024-04-23 10:24AM EDT | 20.50 | 1.35 | 1.46 | 1.57 | -0.55 | -28.95% | 1 | 51 | 58.59% |
| M240426P00021000 | 2024-04-23 10:17AM EDT | 21.00 | 1.73 | 1.94 | 2.04 | -0.62 | -26.38% | 1 | 18 | 64.06% |
| M240426P00021500 | 2024-04-23 10:12AM EDT | 21.50 | 2.22 | 2.46 | 2.62 | -0.66 | -22.92% | 1 | 17 | 91.41% |
| M240426P00022000 | 2024-04-09 12:11PM EDT | 22.00 | 2.51 | 2.96 | 3.05 | 0.00 | - | 1 | 1 | 92.19% |
| M240426P00022500 | 2024-04-17 11:24AM EDT | 22.50 | 3.61 | 3.45 | 3.80 | 0.00 | - | 1 | 1 | 136.72% |
| M240426P00023500 | 2024-04-19 3:25PM EDT | 23.50 | 4.92 | 4.45 | 4.80 | 0.00 | - | 1 | 1 | 160.55% |
© 2024 Yahoo. All rights reserved.