Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00010000 | 2024-05-21 3:49PM EDT | 10.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240607C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 4.05 | 4.10 | 6.55 | 0.00 | - | - | 6 | 437.50% |
| M240607C00017000 | 2024-06-03 12:49PM EDT | 17.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240607C00017500 | 2024-06-03 1:18PM EDT | 17.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| M240607C00018000 | 2024-06-03 3:39PM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| M240607C00018500 | 2024-06-03 3:56PM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| M240607C00019000 | 2024-06-03 3:54PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 3.13% |
| M240607C00019500 | 2024-06-03 3:55PM EDT | 19.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| M240607C00020000 | 2024-06-03 3:56PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| M240607C00020500 | 2024-06-03 2:37PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| M240607C00021000 | 2024-06-03 3:40PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 25.00% |
| M240607C00021500 | 2024-06-03 2:09PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| M240607C00022000 | 2024-06-03 1:23PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| M240607C00022500 | 2024-05-31 3:53PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| M240607C00023000 | 2024-06-03 11:23AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240607C00023500 | 2024-05-30 11:02AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240607C00024000 | 2024-05-28 9:39AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| M240607C00025000 | 2024-05-08 12:58PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00013000 | 2024-05-06 10:20AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240607P00014000 | 2024-05-28 9:52AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240607P00014500 | 2024-05-22 9:30AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240607P00015000 | 2024-05-29 10:21AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| M240607P00015500 | 2024-05-31 10:49AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| M240607P00016000 | 2024-05-31 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| M240607P00016500 | 2024-06-03 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| M240607P00017000 | 2024-06-03 1:50PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| M240607P00017500 | 2024-06-03 2:27PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| M240607P00018000 | 2024-06-03 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| M240607P00018500 | 2024-06-03 3:56PM EDT | 18.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| M240607P00019000 | 2024-06-03 3:59PM EDT | 19.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| M240607P00019500 | 2024-06-03 2:07PM EDT | 19.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| M240607P00020000 | 2024-06-03 2:40PM EDT | 20.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| M240607P00020500 | 2024-06-03 3:27PM EDT | 20.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240607P00021000 | 2024-05-31 3:57PM EDT | 21.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240607P00021500 | 2024-05-31 1:36PM EDT | 21.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240607P00022000 | 2024-05-24 11:47AM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.