Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M220708C00011000 | 2022-06-28 9:32AM EDT | 11.00 | 9.45 | 6.40 | 6.65 | 0.00 | - | 10 | 10 | 0.00% |
| M220708C00015500 | 2022-07-06 1:57PM EDT | 15.50 | 2.08 | 1.93 | 2.21 | 0.00 | - | 1 | 12 | 0.00% |
| M220708C00016000 | 2022-07-06 12:24PM EDT | 16.00 | 1.55 | 1.48 | 1.74 | 0.00 | - | 49 | 121 | 71.88% |
| M220708C00016500 | 2022-07-06 10:09AM EDT | 16.50 | 1.55 | 1.01 | 1.27 | 0.00 | - | 20 | 31 | 73.44% |
| M220708C00017000 | 2022-07-06 2:21PM EDT | 17.00 | 0.72 | 0.63 | 0.84 | 0.00 | - | 49 | 139 | 71.09% |
| M220708C00017500 | 2022-07-07 9:37AM EDT | 17.50 | 0.41 | 0.32 | 0.44 | -0.11 | -21.15% | 206 | 828 | 59.77% |
| M220708C00018000 | 2022-07-07 9:38AM EDT | 18.00 | 0.16 | 0.16 | 0.19 | -0.06 | -27.27% | 229 | 2,085 | 55.08% |
| M220708C00018500 | 2022-07-07 9:35AM EDT | 18.50 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 7 | 1,723 | 59.38% |
| M220708C00019000 | 2022-07-07 9:34AM EDT | 19.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 20 | 3,211 | 65.63% |
| M220708C00019500 | 2022-07-07 9:33AM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 317 | 71.88% |
| M220708C00020000 | 2022-07-06 3:05PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 719 | 1,180 | 75.00% |
| M220708C00020500 | 2022-07-06 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 652 | 118.75% |
| M220708C00021000 | 2022-07-06 3:13PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 262 | 96.88% |
| M220708C00021500 | 2022-07-06 1:29PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 244 | 121.88% |
| M220708C00022000 | 2022-07-06 10:04AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 175.00% |
| M220708C00022500 | 2022-07-05 3:42PM EDT | 22.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 350 | 184.38% |
| M220708C00023000 | 2022-07-07 9:39AM EDT | 23.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 2 | 308 | 198.44% |
| M220708C00023500 | 2022-07-05 3:43PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| M220708C00024000 | 2022-06-29 3:17PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 443 | 162.50% |
| M220708C00024500 | 2022-06-24 11:30AM EDT | 24.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 196.88% |
| M220708C00025000 | 2022-06-30 1:02PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 141 | 196.88% |
| M220708C00025500 | 2022-06-28 10:14AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,248 | 187.50% |
| M220708C00026000 | 2022-07-06 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 128 | 237.50% |
| M220708C00026500 | 2022-07-01 1:58PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| M220708C00027000 | 2022-06-27 11:07AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 95 | 50.00% |
| M220708C00027500 | 2022-06-06 2:16PM EDT | 27.50 | 0.42 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 256.25% |
| M220708C00028000 | 2022-06-08 10:12AM EDT | 28.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 315.63% |
| M220708C00029000 | 2022-06-13 9:36AM EDT | 29.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 250.00% |
| M220708C00030000 | 2022-06-07 10:39AM EDT | 30.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 262.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M220708P00010000 | 2022-06-21 10:16AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 30 | 300.00% |
| M220708P00012000 | 2022-06-22 10:17AM EDT | 12.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 40 | 303.13% |
| M220708P00013000 | 2022-06-22 1:23PM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 4 | 209.38% |
| M220708P00014000 | 2022-06-22 1:19PM EDT | 14.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 159.38% |
| M220708P00014500 | 2022-07-01 3:58PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 118.75% |
| M220708P00015000 | 2022-07-06 12:41PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 300 | 163.28% |
| M220708P00015500 | 2022-07-07 9:30AM EDT | 15.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 255 | 90.63% |
| M220708P00016000 | 2022-07-06 3:57PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 448 | 656 | 90.63% |
| M220708P00016500 | 2022-07-07 9:36AM EDT | 16.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 45 | 585 | 89.84% |
| M220708P00017000 | 2022-07-07 9:39AM EDT | 17.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 11 | 555 | 86.33% |
| M220708P00017500 | 2022-07-06 3:59PM EDT | 17.50 | 0.37 | 0.32 | 0.37 | 0.00 | - | 731 | 523 | 86.72% |
| M220708P00018000 | 2022-07-07 9:37AM EDT | 18.00 | 0.64 | 0.62 | 0.70 | +0.06 | +10.34% | 4 | 646 | 97.27% |
| M220708P00018500 | 2022-07-07 9:31AM EDT | 18.50 | 1.00 | 0.91 | 1.11 | -0.12 | -10.71% | 1 | 326 | 100.78% |
| M220708P00019000 | 2022-07-07 9:30AM EDT | 19.00 | 1.40 | 1.32 | 1.60 | -0.09 | -6.04% | 3 | 428 | 116.41% |
| M220708P00019500 | 2022-07-06 3:24PM EDT | 19.50 | 1.83 | 1.86 | 2.08 | 0.00 | - | 5 | 290 | 143.75% |
| M220708P00020000 | 2022-07-06 12:47PM EDT | 20.00 | 2.59 | 2.33 | 2.57 | 0.00 | - | 9 | 756 | 160.16% |
| M220708P00020500 | 2022-07-06 2:48PM EDT | 20.50 | 2.79 | 2.83 | 3.10 | 0.00 | - | 8 | 91 | 185.55% |
| M220708P00021000 | 2022-07-06 12:22PM EDT | 21.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 3 | 77 | 208.59% |
| M220708P00021500 | 2022-07-01 12:56PM EDT | 21.50 | 3.53 | 3.85 | 4.10 | 0.00 | - | 4 | 15 | 227.34% |
| M220708P00022000 | 2022-07-06 2:33PM EDT | 22.00 | 4.38 | 4.30 | 4.50 | 0.00 | - | 3 | 13 | 216.41% |
| M220708P00022500 | 2022-06-28 2:11PM EDT | 22.50 | 3.20 | 4.90 | 5.10 | 0.00 | - | 13 | 46 | 271.09% |
| M220708P00023000 | 2022-07-05 11:44AM EDT | 23.00 | 4.99 | 5.35 | 5.55 | 0.00 | - | 15 | 4 | 268.75% |
| M220708P00023500 | 2022-07-05 1:57PM EDT | 23.50 | 5.07 | 5.85 | 6.15 | 0.00 | - | 17 | 38 | 303.91% |
| M220708P00024000 | 2022-07-06 3:28PM EDT | 24.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 10 | 20 | 319.53% |
| M220708P00024500 | 2022-07-05 3:05PM EDT | 24.50 | 5.99 | 6.90 | 7.10 | 0.00 | - | 1 | 60 | 334.38% |
| M220708P00025000 | 2022-07-07 9:32AM EDT | 25.00 | 7.43 | 7.35 | 7.50 | +2.06 | +38.36% | 6 | 9 | 316.41% |
| M220708P00025500 | 2022-06-10 1:51PM EDT | 25.50 | 3.00 | 7.80 | 8.00 | 0.00 | - | - | 0 | 317.19% |
| M220708P00026000 | 2022-07-05 9:34AM EDT | 26.00 | 8.25 | 8.35 | 8.55 | 0.00 | - | 1 | 3 | 354.69% |
| M220708P00026500 | 2022-05-31 9:31AM EDT | 26.50 | 3.88 | 8.20 | 8.35 | 0.00 | - | - | 0 | 0.00% |
| M220708P00028000 | 2022-07-05 11:40AM EDT | 28.00 | 10.05 | 10.35 | 10.50 | 0.00 | - | 2 | 0 | 390.63% |
| M220708P00029000 | 2022-06-30 1:39PM EDT | 29.00 | 10.55 | 11.45 | 11.60 | 0.00 | - | - | 0 | 460.94% |
© 2022 Yahoo. All rights reserved.
