Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.48-1.66 (-5.16%)
At close: 1:00PM EST
30.34 -0.14 (-0.46%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M211203C00020000 | 2021-11-26 12:01PM EST | 20.00 | 10.00 | 10.00 | 10.60 | -3.35 | -25.09% | 3 | 6 | 196.09% |
| M211203C00021500 | 2021-11-24 10:58AM EST | 21.50 | 10.30 | 8.80 | 9.15 | 0.00 | - | 9 | 11 | 180.47% |
| M211203C00022000 | 2021-11-24 10:58AM EST | 22.00 | 9.80 | 8.25 | 8.65 | 0.00 | - | 3 | 12 | 170.70% |
| M211203C00022500 | 2021-11-23 3:57PM EST | 22.50 | 11.10 | 7.65 | 8.05 | 0.00 | - | 50 | 55 | 134.38% |
| M211203C00024000 | 2021-11-26 12:26PM EST | 24.00 | 6.35 | 6.35 | 6.60 | -4.47 | -41.31% | 3 | 127 | 123.05% |
| M211203C00024500 | 2021-11-26 11:17AM EST | 24.50 | 5.30 | 5.65 | 6.20 | -1.35 | -20.30% | 1 | 1 | 132.81% |
| M211203C00025000 | 2021-11-26 10:53AM EST | 25.00 | 5.25 | 5.40 | 5.60 | -1.65 | -23.91% | 11 | 14 | 75.00% |
| M211203C00025500 | 2021-11-26 12:44PM EST | 25.50 | 5.15 | 4.85 | 5.15 | -1.10 | -17.60% | 2 | 7 | 68.75% |
| M211203C00026000 | 2021-11-26 12:13PM EST | 26.00 | 4.30 | 4.40 | 4.65 | -0.95 | -18.10% | 2 | 123 | 71.88% |
| M211203C00026500 | 2021-11-26 12:45PM EST | 26.50 | 4.22 | 3.95 | 4.20 | -5.35 | -55.90% | 26 | 49 | 76.17% |
| M211203C00027000 | 2021-11-26 11:01AM EST | 27.00 | 3.22 | 3.50 | 3.80 | -1.51 | -31.92% | 50 | 63 | 79.88% |
| M211203C00027500 | 2021-11-26 10:33AM EST | 27.50 | 2.99 | 3.10 | 3.25 | -0.86 | -22.34% | 27 | 136 | 74.02% |
| M211203C00028000 | 2021-11-26 12:47PM EST | 28.00 | 2.81 | 2.62 | 2.82 | -1.57 | -35.84% | 86 | 114 | 69.73% |
| M211203C00028500 | 2021-11-26 12:47PM EST | 28.50 | 2.46 | 2.23 | 2.41 | -0.89 | -26.57% | 5 | 106 | 69.34% |
| M211203C00029000 | 2021-11-26 12:51PM EST | 29.00 | 1.92 | 1.89 | 2.04 | -1.13 | -37.05% | 271 | 50 | 70.12% |
| M211203C00029500 | 2021-11-26 12:20PM EST | 29.50 | 1.50 | 1.59 | 1.72 | -1.18 | -44.03% | 37 | 15 | 71.48% |
| M211203C00030000 | 2021-11-26 12:55PM EST | 30.00 | 1.34 | 1.31 | 1.40 | -1.21 | -47.45% | 542 | 921 | 71.09% |
| M211203C00030500 | 2021-11-26 12:59PM EST | 30.50 | 1.12 | 1.10 | 1.15 | -1.03 | -47.91% | 1,214 | 112 | 72.85% |
| M211203C00031000 | 2021-11-26 12:59PM EST | 31.00 | 0.89 | 0.88 | 0.94 | -0.87 | -49.43% | 1,185 | 529 | 73.24% |
| M211203C00031500 | 2021-11-26 12:53PM EST | 31.50 | 0.69 | 0.67 | 0.76 | -0.76 | -52.41% | 102 | 303 | 72.85% |
| M211203C00032000 | 2021-11-26 12:58PM EST | 32.00 | 0.57 | 0.55 | 0.61 | -0.68 | -54.40% | 1,762 | 4,953 | 74.41% |
| M211203C00032500 | 2021-11-26 12:47PM EST | 32.50 | 0.50 | 0.42 | 0.48 | -0.55 | -52.38% | 377 | 125 | 74.41% |
| M211203C00033000 | 2021-11-26 12:59PM EST | 33.00 | 0.36 | 0.34 | 0.38 | -0.48 | -57.14% | 935 | 393 | 75.88% |
| M211203C00033500 | 2021-11-26 12:58PM EST | 33.50 | 0.28 | 0.26 | 0.30 | -0.38 | -57.58% | 96 | 208 | 76.56% |
| M211203C00034000 | 2021-11-26 12:58PM EST | 34.00 | 0.23 | 0.21 | 0.24 | -0.31 | -57.41% | 442 | 630 | 78.13% |
| M211203C00035000 | 2021-11-26 12:55PM EST | 35.00 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 601 | 2,079 | 80.47% |
| M211203C00036000 | 2021-11-26 12:51PM EST | 36.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 167 | 488 | 83.98% |
| M211203C00037000 | 2021-11-26 12:50PM EST | 37.00 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 103 | 672 | 87.50% |
| M211203C00038000 | 2021-11-26 12:33PM EST | 38.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 89 | 752 | 91.02% |
| M211203C00039000 | 2021-11-26 11:15AM EST | 39.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 17 | 309 | 97.66% |
| M211203C00040000 | 2021-11-26 12:55PM EST | 40.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 576 | 4,109 | 103.91% |
| M211203C00041000 | 2021-11-26 11:55AM EST | 41.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 16 | 256 | 106.25% |
| M211203C00042000 | 2021-11-26 11:41AM EST | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 100 | 76 | 109.38% |
| M211203C00043000 | 2021-11-26 12:29PM EST | 43.00 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 35 | 68 | 117.19% |
| M211203C00044000 | 2021-11-26 12:36PM EST | 44.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 11 | 38 | 118.75% |
| M211203C00045000 | 2021-11-23 1:39PM EST | 45.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 32 | 118 | 125.00% |
| M211203C00046000 | 2021-11-23 3:58PM EST | 46.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 24 | 135.94% |
| M211203C00047000 | 2021-11-24 3:57PM EST | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 56 | 142.19% |
| M211203C00048000 | 2021-11-24 3:38PM EST | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 160 | 335 | 143.75% |
| M211203C00049000 | 2021-11-22 1:16PM EST | 49.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 60 | 69 | 148.44% |
| M211203C00055000 | 2021-11-23 1:05PM EST | 55.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 170 | 178.13% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M211203P00019000 | 2021-11-18 3:04PM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 138 | 150.00% |
| M211203P00020000 | 2021-11-18 9:51AM EST | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 134.38% |
| M211203P00021000 | 2021-11-16 10:15AM EST | 21.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 126.56% |
| M211203P00021500 | 2021-11-22 3:25PM EST | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 24 | 118.75% |
| M211203P00022000 | 2021-11-26 11:41AM EST | 22.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 67 | 106.25% |
| M211203P00022500 | 2021-11-26 11:41AM EST | 22.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 210 | 74 | 99.22% |
| M211203P00023000 | 2021-11-26 10:19AM EST | 23.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 5 | 7 | 98.44% |
| M211203P00023500 | 2021-11-26 11:26AM EST | 23.50 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 3 | 11 | 95.31% |
| M211203P00024000 | 2021-11-26 12:02PM EST | 24.00 | 0.06 | 0.02 | 0.03 | +0.03 | +100.00% | 18 | 269 | 92.19% |
| M211203P00024500 | 2021-11-26 12:24PM EST | 24.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 15 | 89.84% |
| M211203P00025000 | 2021-11-26 12:13PM EST | 25.00 | 0.07 | 0.04 | 0.05 | +0.03 | +75.00% | 317 | 181 | 86.72% |
| M211203P00025500 | 2021-11-26 12:08PM EST | 25.50 | 0.11 | 0.05 | 0.07 | -0.02 | -15.38% | 281 | 97 | 83.59% |
| M211203P00026000 | 2021-11-26 12:55PM EST | 26.00 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 266 | 99 | 81.25% |
| M211203P00026500 | 2021-11-26 12:38PM EST | 26.50 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 87 | 70 | 78.91% |
| M211203P00027000 | 2021-11-26 12:59PM EST | 27.00 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 230 | 49 | 77.73% |
| M211203P00027500 | 2021-11-26 12:45PM EST | 27.50 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 104 | 49 | 76.56% |
| M211203P00028000 | 2021-11-26 12:59PM EST | 28.00 | 0.30 | 0.28 | 0.31 | +0.14 | +87.50% | 5,935 | 352 | 75.39% |
| M211203P00028500 | 2021-11-26 12:35PM EST | 28.50 | 0.40 | 0.38 | 0.43 | +0.21 | +110.53% | 156 | 126 | 75.00% |
| M211203P00029000 | 2021-11-26 12:50PM EST | 29.00 | 0.59 | 0.52 | 0.56 | +0.35 | +145.83% | 2,591 | 295 | 74.22% |
| M211203P00029500 | 2021-11-26 12:55PM EST | 29.50 | 0.78 | 0.69 | 0.74 | +0.45 | +136.36% | 732 | 98 | 74.22% |
| M211203P00030000 | 2021-11-26 12:55PM EST | 30.00 | 1.00 | 0.89 | 0.97 | +0.60 | +150.00% | 1,201 | 998 | 74.61% |
| M211203P00030500 | 2021-11-26 12:53PM EST | 30.50 | 1.24 | 1.13 | 1.23 | +0.69 | +125.45% | 87 | 64 | 75.00% |
| M211203P00031000 | 2021-11-26 12:57PM EST | 31.00 | 1.46 | 1.42 | 1.51 | +0.78 | +114.71% | 225 | 8,172 | 75.49% |
| M211203P00031500 | 2021-11-26 12:35PM EST | 31.50 | 1.71 | 1.72 | 1.91 | +0.73 | +74.49% | 91 | 112 | 78.13% |
| M211203P00032000 | 2021-11-26 12:59PM EST | 32.00 | 2.12 | 2.10 | 2.17 | +0.99 | +87.61% | 323 | 384 | 76.95% |
| M211203P00032500 | 2021-11-26 12:47PM EST | 32.50 | 2.44 | 2.44 | 2.61 | +1.09 | +80.74% | 18 | 217 | 78.71% |
| M211203P00033000 | 2021-11-26 12:21PM EST | 33.00 | 3.25 | 2.84 | 3.00 | +1.61 | +98.17% | 76 | 950 | 79.30% |
| M211203P00033500 | 2021-11-26 12:15PM EST | 33.50 | 3.50 | 3.25 | 3.40 | +1.46 | +71.57% | 9 | 134 | 78.91% |
| M211203P00034000 | 2021-11-26 12:15PM EST | 34.00 | 4.01 | 3.70 | 3.90 | +1.66 | +70.64% | 53 | 417 | 83.98% |
| M211203P00035000 | 2021-11-26 12:46PM EST | 35.00 | 4.55 | 4.60 | 4.85 | +1.30 | +40.00% | 44 | 490 | 89.06% |
| M211203P00036000 | 2021-11-26 12:55PM EST | 36.00 | 5.78 | 5.55 | 5.75 | +0.93 | +19.18% | 7 | 309 | 90.43% |
| M211203P00037000 | 2021-11-26 12:19PM EST | 37.00 | 7.00 | 6.50 | 6.80 | +2.10 | +42.86% | 15 | 236 | 101.17% |
| M211203P00038000 | 2021-11-24 3:59PM EST | 38.00 | 5.94 | 7.50 | 8.05 | 0.00 | - | 13 | 47 | 131.25% |
| M211203P00039000 | 2021-11-24 2:58PM EST | 39.00 | 7.05 | 8.50 | 8.70 | 0.00 | - | 3 | 60 | 110.16% |
| M211203P00040000 | 2021-11-26 12:20PM EST | 40.00 | 9.89 | 9.50 | 9.85 | +1.84 | +22.86% | 50 | 77 | 135.94% |
| M211203P00041000 | 2021-11-24 9:40AM EST | 41.00 | 8.75 | 10.45 | 10.85 | 0.00 | - | 2 | 5 | 139.84% |
| M211203P00042000 | 2021-11-22 12:19PM EST | 42.00 | 8.55 | 11.45 | 11.85 | 0.00 | - | 4 | 32 | 148.83% |
| M211203P00043000 | 2021-11-18 12:35PM EST | 43.00 | 6.25 | 12.45 | 12.85 | 0.00 | - | - | 3 | 157.03% |
| M211203P00044000 | 2021-11-18 12:35PM EST | 44.00 | 7.15 | 13.25 | 13.70 | 0.00 | - | - | 1 | 176.17% |
| M211203P00047000 | 2021-11-17 10:35AM EST | 47.00 | 15.65 | 16.40 | 16.90 | 0.00 | - | - | 1 | 187.89% |
| M211203P00048000 | 2021-11-18 11:49AM EST | 48.00 | 17.60 | 17.45 | 17.85 | +6.26 | +55.20% | 10 | 10 | 194.92% |
© 2021 Yahoo. All rights reserved.
