Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221209C00013000 | 2022-11-15 2:31PM EST | 13.00 | 8.60 | 10.35 | 10.50 | 0.00 | - | 2 | 0 | 248.44% |
| M221209C00014000 | 2022-11-30 1:46PM EST | 14.00 | 9.40 | 9.40 | 9.65 | +9.40 | - | - | 2 | 239.06% |
| M221209C00015000 | 2022-11-17 9:48AM EST | 15.00 | 6.80 | 8.35 | 8.70 | 0.00 | - | 1 | 1 | 211.72% |
| M221209C00015500 | 2022-11-17 1:50PM EST | 15.50 | 7.20 | 7.90 | 8.05 | 0.00 | - | - | 1 | 156.25% |
| M221209C00016000 | 2022-11-21 3:46PM EST | 16.00 | 6.65 | 7.30 | 7.55 | 0.00 | - | 1 | 1 | 196.88% |
| M221209C00016500 | 2022-11-17 3:47PM EST | 16.50 | 6.10 | 6.90 | 7.05 | 0.00 | - | - | 2 | 135.94% |
| M221209C00017000 | 2022-12-02 9:45AM EST | 17.00 | 6.05 | 6.35 | 6.55 | +0.35 | +6.14% | 1 | 2 | 171.09% |
| M221209C00017500 | 2022-11-17 11:28AM EST | 17.50 | 4.80 | 5.90 | 6.05 | 0.00 | - | - | 1 | 115.63% |
| M221209C00018000 | 2022-12-01 2:58PM EST | 18.00 | 5.30 | 5.40 | 5.55 | 0.00 | - | 4 | 10 | 106.25% |
| M221209C00018500 | 2022-12-02 2:06PM EST | 18.50 | 4.80 | 4.90 | 5.05 | +0.60 | +14.29% | 1 | 4 | 96.88% |
| M221209C00019000 | 2022-12-02 9:57AM EST | 19.00 | 4.21 | 4.40 | 4.55 | -0.46 | -9.85% | 1 | 3 | 87.50% |
| M221209C00019500 | 2022-12-01 3:09PM EST | 19.50 | 3.85 | 3.90 | 4.05 | 0.00 | - | 4 | 34 | 78.13% |
| M221209C00020000 | 2022-12-02 3:16PM EST | 20.00 | 3.61 | 3.40 | 3.55 | +0.26 | +7.76% | 6 | 120 | 68.75% |
| M221209C00020500 | 2022-12-01 11:35AM EST | 20.50 | 2.79 | 2.90 | 3.05 | 0.00 | - | 1 | 95 | 59.38% |
| M221209C00021000 | 2022-12-02 3:17PM EST | 21.00 | 2.59 | 2.44 | 2.55 | +0.24 | +10.21% | 53 | 173 | 58.59% |
| M221209C00021500 | 2022-12-02 12:20PM EST | 21.50 | 1.92 | 1.95 | 2.07 | +0.07 | +3.78% | 2 | 171 | 53.13% |
| M221209C00022000 | 2022-12-02 3:32PM EST | 22.00 | 1.61 | 1.49 | 1.60 | +0.18 | +12.59% | 2,405 | 2,452 | 57.81% |
| M221209C00022500 | 2022-12-02 3:47PM EST | 22.50 | 1.11 | 1.12 | 1.18 | +0.07 | +6.73% | 239 | 124 | 50.39% |
| M221209C00023000 | 2022-12-02 3:55PM EST | 23.00 | 0.77 | 0.76 | 0.81 | +0.03 | +4.05% | 340 | 709 | 50.59% |
| M221209C00023500 | 2022-12-02 3:59PM EST | 23.50 | 0.49 | 0.49 | 0.52 | +0.01 | +2.08% | 2,190 | 2,963 | 49.22% |
| M221209C00024000 | 2022-12-02 3:59PM EST | 24.00 | 0.29 | 0.27 | 0.31 | -0.05 | -14.71% | 573 | 899 | 48.44% |
| M221209C00024500 | 2022-12-02 3:55PM EST | 24.50 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 64 | 301 | 48.05% |
| M221209C00025000 | 2022-12-02 3:58PM EST | 25.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 400 | 515 | 48.44% |
| M221209C00025500 | 2022-12-02 3:56PM EST | 25.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 71 | 50.00% |
| M221209C00026000 | 2022-12-02 3:14PM EST | 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 32 | 454 | 50.78% |
| M221209C00026500 | 2022-12-02 1:15PM EST | 26.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 11 | 53.13% |
| M221209C00027000 | 2022-11-30 2:39PM EST | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 251 | 56.25% |
| M221209C00027500 | 2022-11-25 11:58AM EST | 27.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 66 | 66.41% |
| M221209C00028000 | 2022-11-30 3:14PM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 73.44% |
| M221209C00029000 | 2022-11-23 1:57PM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 7 | 84.38% |
| M221209C00030000 | 2022-11-25 12:09PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 84.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M221209P00013000 | 2022-11-04 9:28AM EST | 13.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 218.75% |
| M221209P00014000 | 2022-11-16 1:33PM EST | 14.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 320 | 150 | 190.63% |
| M221209P00014500 | 2022-11-17 11:49AM EST | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 25 | 181.25% |
| M221209P00015000 | 2022-11-17 11:49AM EST | 15.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 35 | 175.00% |
| M221209P00015500 | 2022-11-17 3:37PM EST | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 14 | 156.25% |
| M221209P00016000 | 2022-11-23 11:43AM EST | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 146.88% |
| M221209P00016500 | 2022-11-22 12:59PM EST | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 135.94% |
| M221209P00017000 | 2022-11-25 11:44AM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 125.00% |
| M221209P00017500 | 2022-11-21 11:20AM EST | 17.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 115.63% |
| M221209P00018000 | 2022-12-02 1:02PM EST | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 85 | 106.25% |
| M221209P00018500 | 2022-12-02 10:54AM EST | 18.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 119 | 90.63% |
| M221209P00019000 | 2022-12-02 9:52AM EST | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 329 | 81.25% |
| M221209P00019500 | 2022-12-02 3:47PM EST | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 105 | 78.13% |
| M221209P00020000 | 2022-12-02 10:09AM EST | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 397 | 68.75% |
| M221209P00020500 | 2022-12-02 3:57PM EST | 20.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 106 | 386 | 64.84% |
| M221209P00021000 | 2022-12-02 3:39PM EST | 21.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 248 | 536 | 58.59% |
| M221209P00021500 | 2022-12-02 3:48PM EST | 21.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 64 | 214 | 55.47% |
| M221209P00022000 | 2022-12-02 3:57PM EST | 22.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 707 | 1,096 | 51.56% |
| M221209P00022500 | 2022-12-02 3:48PM EST | 22.50 | 0.19 | 0.17 | 0.19 | -0.13 | -40.62% | 177 | 151 | 50.39% |
| M221209P00023000 | 2022-12-02 3:21PM EST | 23.00 | 0.29 | 0.29 | 0.33 | -0.23 | -44.23% | 129 | 568 | 48.63% |
| M221209P00023500 | 2022-12-02 3:58PM EST | 23.50 | 0.53 | 0.51 | 0.55 | -0.20 | -27.40% | 382 | 550 | 48.24% |
| M221209P00024000 | 2022-12-02 3:50PM EST | 24.00 | 0.86 | 0.80 | 0.85 | -0.19 | -18.10% | 86 | 100 | 48.44% |
| M221209P00024500 | 2022-12-02 2:58PM EST | 24.50 | 1.17 | 1.16 | 1.22 | -0.29 | -19.86% | 6 | 33 | 49.22% |
| M221209P00025000 | 2022-12-02 3:02PM EST | 25.00 | 1.62 | 1.54 | 1.66 | -0.21 | -11.48% | 3 | 31 | 53.13% |
| M221209P00025500 | 2022-12-01 11:33AM EST | 25.50 | 2.36 | 2.04 | 2.24 | 0.00 | - | 1 | 3 | 60.16% |
| M221209P00026000 | 2022-11-28 3:51PM EST | 26.00 | 2.91 | 2.46 | 2.71 | 0.00 | - | 15 | 26 | 57.03% |
| M221209P00027000 | 2022-11-29 12:31PM EST | 27.00 | 3.65 | 3.45 | 3.70 | 0.00 | - | 1 | 2 | 69.53% |
| M221209P00028000 | 2022-11-30 1:46PM EST | 28.00 | 4.60 | 4.50 | 4.60 | 0.00 | - | 1 | 0 | 68.75% |
| M221209P00029000 | 2022-11-25 12:34PM EST | 29.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 2 | 0 | 107.03% |
| M221209P00030000 | 2022-11-21 10:48AM EST | 30.00 | 8.00 | 6.50 | 6.60 | 0.00 | - | 4 | 0 | 90.63% |
| M221209P00031000 | 2022-11-28 12:05PM EST | 31.00 | 7.60 | 7.50 | 7.60 | +7.60 | - | - | 3 | 100.00% |
© 2022 Yahoo. All rights reserved.
