Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230929C00009000 | 2023-09-21 10:45AM EDT | 9.00 | 2.05 | 1.84 | 1.93 | 0.00 | - | 3 | 69 | 81.25% |
| M230929C00009500 | 2023-09-20 3:11PM EDT | 9.50 | 1.37 | 1.29 | 1.45 | 0.00 | - | 1 | 3 | 93.75% |
| M230929C00010000 | 2023-09-22 9:40AM EDT | 10.00 | 0.90 | 0.87 | 0.93 | 0.00 | - | 6 | 419 | 50.00% |
| M230929C00010500 | 2023-09-22 3:59PM EDT | 10.50 | 0.48 | 0.47 | 0.50 | +0.01 | +2.13% | 921 | 314 | 50.78% |
| M230929C00011000 | 2023-09-22 3:59PM EDT | 11.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 1,172 | 1,210 | 44.53% |
| M230929C00011500 | 2023-09-22 3:53PM EDT | 11.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 606 | 924 | 48.83% |
| M230929C00012000 | 2023-09-22 3:49PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 386 | 7,001 | 57.81% |
| M230929C00012500 | 2023-09-22 3:57PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 187 | 1,701 | 68.75% |
| M230929C00013000 | 2023-09-21 12:16PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 614 | 76.56% |
| M230929C00013500 | 2023-09-22 12:17PM EDT | 13.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 216 | 93.75% |
| M230929C00014000 | 2023-09-22 10:14AM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 851 | 106.25% |
| M230929C00014500 | 2023-09-21 3:24PM EDT | 14.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 137 | 117.19% |
| M230929C00015000 | 2023-09-14 2:24PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 132.81% |
| M230929C00015500 | 2023-09-14 1:07PM EDT | 15.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 185 | 139.06% |
| M230929C00016000 | 2023-09-19 2:09PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 134.38% |
| M230929C00016500 | 2023-08-25 3:49PM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 153.13% |
| M230929C00017000 | 2023-08-25 11:05AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 27 | 160.94% |
| M230929C00017500 | 2023-08-23 9:35AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 181 | 99 | 168.75% |
| M230929C00018000 | 2023-09-12 10:51AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 5 | 178.13% |
| M230929C00018500 | 2023-09-15 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 184.38% |
| M230929C00019000 | 2023-09-11 2:57PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 14 | 193.75% |
| M230929C00019500 | 2023-09-11 2:57PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 200.00% |
| M230929C00020000 | 2023-08-22 11:10AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 181.25% |
| M230929C00020500 | 2023-08-11 11:15AM EDT | 20.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 256.25% |
| M230929C00021000 | 2023-08-21 3:06PM EDT | 21.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 0 | 231.25% |
| M230929C00021500 | 2023-08-21 3:59PM EDT | 21.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 218.75% |
| M230929C00022000 | 2023-08-21 2:36PM EDT | 22.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 102 | 101 | 225.00% |
| M230929C00023000 | 2023-08-21 2:38PM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 237.50% |
| M230929C00025000 | 2023-08-17 11:48AM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 256.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230929P00009000 | 2023-09-13 9:48AM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 76.56% |
| M230929P00010000 | 2023-09-22 3:56PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 60 | 1,726 | 52.34% |
| M230929P00010500 | 2023-09-22 3:56PM EDT | 10.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 134 | 1,202 | 44.14% |
| M230929P00011000 | 2023-09-22 3:59PM EDT | 11.00 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 1,489 | 979 | 42.97% |
| M230929P00011500 | 2023-09-22 3:44PM EDT | 11.50 | 0.70 | 0.66 | 0.70 | -0.03 | -4.11% | 238 | 895 | 48.83% |
| M230929P00012000 | 2023-09-22 3:16PM EDT | 12.00 | 1.12 | 1.12 | 1.24 | -0.04 | -3.45% | 24 | 333 | 63.28% |
| M230929P00012500 | 2023-09-22 10:30AM EDT | 12.50 | 1.64 | 1.60 | 1.68 | +0.15 | +10.07% | 5 | 239 | 57.81% |
| M230929P00013000 | 2023-09-19 3:01PM EDT | 13.00 | 2.05 | 2.11 | 2.25 | 0.00 | - | 6 | 9 | 96.88% |
| M230929P00013500 | 2023-09-19 1:29PM EDT | 13.50 | 2.63 | 2.60 | 2.68 | 0.00 | - | 26 | 24 | 82.81% |
| M230929P00014000 | 2023-09-13 2:27PM EDT | 14.00 | 2.81 | 3.10 | 3.20 | 0.00 | - | 1 | 0 | 106.25% |
| M230929P00014500 | 2023-09-15 3:22PM EDT | 14.50 | 3.28 | 3.55 | 3.70 | 0.00 | - | 2 | 5 | 150.00% |
| M230929P00015000 | 2023-09-15 10:58AM EDT | 15.00 | 3.85 | 4.05 | 4.20 | 0.00 | - | 3 | 0 | 162.50% |
| M230929P00015500 | 2023-09-21 3:47PM EDT | 15.50 | 4.65 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 175.00% |
| M230929P00016000 | 2023-09-12 9:44AM EDT | 16.00 | 4.50 | 5.05 | 5.20 | 0.00 | - | 1 | 0 | 185.94% |
| M230929P00016500 | 2023-08-23 2:44PM EDT | 16.50 | 4.08 | 5.55 | 5.70 | 0.00 | - | 18 | 0 | 197.66% |
| M230929P00017000 | 2023-09-20 2:01PM EDT | 17.00 | 6.10 | 6.05 | 6.20 | 0.00 | - | 2 | 0 | 207.81% |
| M230929P00017500 | 2023-08-16 1:20PM EDT | 17.50 | 2.81 | 6.30 | 6.40 | 0.00 | - | - | 0 | 0.00% |
| M230929P00018000 | 2023-08-22 3:47PM EDT | 18.00 | 5.40 | 7.05 | 7.20 | 0.00 | - | 1 | 5 | 228.13% |
| M230929P00019000 | 2023-08-11 2:45PM EDT | 19.00 | 3.75 | 7.30 | 7.40 | 0.00 | - | - | 39 | 0.00% |
| M230929P00019500 | 2023-08-18 9:33AM EDT | 19.50 | 4.60 | 8.30 | 8.40 | 0.00 | - | 9 | 0 | 0.00% |
| M230929P00020000 | 2023-08-11 2:26PM EDT | 20.00 | 4.60 | 8.30 | 8.40 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
