Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.46+0.53 (+2.80%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M210618C00003000 | 2021-06-08 12:17PM EDT | 3.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618C00005000 | 2021-06-08 12:17PM EDT | 5.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618C00006000 | 2021-05-18 1:56PM EDT | 6.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618C00007000 | 2021-06-04 9:33AM EDT | 7.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| M210618C00008000 | 2021-05-18 3:13PM EDT | 8.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M210618C00009000 | 2021-06-01 2:46PM EDT | 9.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618C00010000 | 2021-06-11 9:30AM EDT | 10.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618C00011000 | 2021-06-08 9:48AM EDT | 11.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M210618C00012000 | 2021-05-27 11:40AM EDT | 12.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M210618C00012500 | 2021-06-09 11:40AM EDT | 12.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| M210618C00013000 | 2021-06-09 1:37PM EDT | 13.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| M210618C00013500 | 2021-06-11 11:49AM EDT | 13.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M210618C00014000 | 2021-06-09 3:22PM EDT | 14.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M210618C00014500 | 2021-06-10 3:17PM EDT | 14.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M210618C00015000 | 2021-06-11 3:58PM EDT | 15.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| M210618C00015500 | 2021-06-08 11:21AM EDT | 15.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M210618C00016000 | 2021-06-11 12:53PM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| M210618C00016500 | 2021-06-11 3:09PM EDT | 16.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M210618C00017000 | 2021-06-11 3:27PM EDT | 17.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| M210618C00017500 | 2021-06-11 3:58PM EDT | 17.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| M210618C00018000 | 2021-06-11 3:51PM EDT | 18.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| M210618C00018500 | 2021-06-11 3:54PM EDT | 18.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| M210618C00019000 | 2021-06-11 3:59PM EDT | 19.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| M210618C00019500 | 2021-06-11 3:59PM EDT | 19.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,197 | 0 | 0.78% |
| M210618C00020000 | 2021-06-11 4:00PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 6.25% |
| M210618C00020500 | 2021-06-11 3:56PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| M210618C00021000 | 2021-06-11 3:55PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 25.00% |
| M210618C00021500 | 2021-06-11 3:23PM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| M210618C00022000 | 2021-06-11 3:53PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| M210618C00022500 | 2021-06-11 1:44PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| M210618C00023000 | 2021-06-11 3:28PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| M210618C00023500 | 2021-06-11 11:53AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| M210618C00024000 | 2021-06-11 3:48PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| M210618C00025000 | 2021-06-11 2:34PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M210618C00026000 | 2021-06-11 12:51PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M210618C00027000 | 2021-06-11 2:45PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| M210618C00028000 | 2021-06-09 12:17PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M210618C00029000 | 2021-06-11 3:41PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| M210618C00030000 | 2021-06-11 3:32PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M210618C00031000 | 2021-06-14 12:11AM EDT | 31.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| M210618C00032000 | 2021-06-11 3:33PM EDT | 32.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M210618C00033000 | 2021-06-14 12:11AM EDT | 33.00 | 0.94 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| M210618C00034000 | 2021-06-14 12:11AM EDT | 34.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M210618C00035000 | 2021-06-10 12:54PM EDT | 35.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 181.25% |
| M210618C00036000 | 2021-06-11 3:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M210618P00005000 | 2021-03-15 12:09AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M210618P00006000 | 2021-05-19 11:41AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M210618P00007000 | 2021-05-19 10:46AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| M210618P00008000 | 2021-05-20 3:43PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M210618P00009000 | 2021-05-18 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M210618P00010000 | 2021-06-09 11:22AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| M210618P00011000 | 2021-06-07 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M210618P00012000 | 2021-06-10 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| M210618P00012500 | 2021-06-09 11:22AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| M210618P00013000 | 2021-06-11 12:36PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M210618P00013500 | 2021-06-09 3:23PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| M210618P00014000 | 2021-06-11 3:40PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M210618P00014500 | 2021-06-09 10:39AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| M210618P00015000 | 2021-06-11 2:58PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| M210618P00015500 | 2021-06-11 3:43PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| M210618P00016000 | 2021-06-11 3:47PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| M210618P00016500 | 2021-06-11 3:43PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| M210618P00017000 | 2021-06-11 3:04PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| M210618P00017500 | 2021-06-11 2:07PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| M210618P00018000 | 2021-06-11 3:58PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| M210618P00018500 | 2021-06-11 3:42PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 12.50% |
| M210618P00019000 | 2021-06-11 3:59PM EDT | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 6.25% |
| M210618P00019500 | 2021-06-11 3:58PM EDT | 19.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| M210618P00020000 | 2021-06-11 3:43PM EDT | 20.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| M210618P00020500 | 2021-06-11 3:23PM EDT | 20.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| M210618P00021000 | 2021-06-11 1:47PM EDT | 21.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| M210618P00021500 | 2021-06-11 2:48PM EDT | 21.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M210618P00022000 | 2021-06-11 3:40PM EDT | 22.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618P00022500 | 2021-06-09 11:53AM EDT | 22.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M210618P00023000 | 2021-06-11 10:00AM EDT | 23.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M210618P00024000 | 2021-05-25 9:41AM EDT | 24.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618P00025000 | 2021-06-11 9:30AM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M210618P00026000 | 2021-06-11 10:29AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M210618P00027000 | 2021-05-18 10:11AM EDT | 27.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| M210618P00028000 | 2021-05-13 1:54PM EDT | 28.00 | 12.30 | 8.45 | 8.75 | 0.00 | - | 197 | 203 | 169.53% |
| M210618P00029000 | 2021-05-19 11:22AM EDT | 29.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M210618P00030000 | 2021-05-18 2:56PM EDT | 30.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M210618P00035000 | 2021-06-03 1:09PM EDT | 35.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M210618P00036000 | 2021-06-10 3:46PM EDT | 36.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
