Mail

Canada markets closed

S&P/TSX
22,465.37
+165.54(+0.74%)
S&P 500
5,303.27
+6.17(+0.12%)
DOW
40,003.59
+134.21(+0.34%)
CAD/USD
0.7348
+0.0002(+0.03%)
CRUDE OIL
80.00
+0.77(+0.97%)
Bitcoin CAD
91,534.74
+323.84(+0.36%)

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.49

-0.13

(-0.66%)

At close: 04:00PM EDT

19.60

+0.11

(+0.56%)

After hours:

07:58PM EDT

In The Money

Show:ListStraddle

CallsforMay 24, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
M240524C00008500	2024-05-13 11:30AM EDT	8.50	11.25	9.60	13.50	0.00	-	2	2	565.23%
M240524C00009000	2024-05-13 11:30AM EDT	9.00	10.75	10.25	12.75	0.00	-	1	1	652.73%
M240524C00015000	2024-05-14 2:54PM EDT	15.00	4.75	2.59	6.80	0.00	-	3	6	169.53%
M240524C00017000	2024-05-14 11:18AM EDT	17.00	2.80	1.76	2.89	0.00	-	4	5	137.11%
M240524C00018500	2024-05-15 2:29PM EDT	18.50	1.55	1.49	1.56	0.00	-	1	114	97.66%
M240524C00019000	2024-05-17 3:13PM EDT	19.00	1.17	1.18	1.25	-0.14	-10.69%	64	348	96.48%
M240524C00019500	2024-05-17 3:59PM EDT	19.50	0.95	0.93	0.98	-0.11	-10.38%	705	330	96.29%
M240524C00020000	2024-05-17 3:59PM EDT	20.00	0.75	0.71	0.75	-0.08	-9.64%	617	1,041	95.51%
M240524C00020500	2024-05-17 3:56PM EDT	20.50	0.54	0.52	0.56	-0.10	-15.62%	157	566	94.14%
M240524C00021000	2024-05-17 3:59PM EDT	21.00	0.41	0.38	0.41	-0.05	-10.87%	391	500	93.55%
M240524C00021500	2024-05-17 3:54PM EDT	21.50	0.27	0.27	0.31	-0.06	-18.18%	108	812	94.14%
M240524C00022000	2024-05-17 3:53PM EDT	22.00	0.20	0.19	0.23	-0.05	-20.00%	60	328	94.53%
M240524C00022500	2024-05-17 3:58PM EDT	22.50	0.13	0.14	0.16	-0.05	-27.78%	71	67	95.31%
M240524C00023000	2024-05-17 3:16PM EDT	23.00	0.10	0.09	0.12	-0.01	-9.09%	44	25	95.31%
M240524C00023500	2024-05-16 3:10PM EDT	23.50	0.11	0.06	0.09	0.00	-	100	131	96.48%
M240524C00024000	2024-05-17 10:51AM EDT	24.00	0.07	0.04	0.07	-0.01	-12.50%	86	121	97.66%
M240524C00027000	2024-05-10 12:40PM EDT	27.00	0.02	0.00	2.14	0.00	-	-	0	312.89%

PutsforMay 24, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
M240524P00012000	2024-04-10 11:22AM EDT	12.00	0.05	0.00	1.20	0.00	-	-	5	376.95%
M240524P00013000	2024-05-17 3:42PM EDT	13.00	0.01	0.00	0.01	-0.04	-80.00%	80	1	125.00%
M240524P00014000	2024-05-17 3:31PM EDT	14.00	0.02	0.01	0.02	+0.01	+100.00%	34	46	121.88%
M240524P00014500	2024-05-17 12:11PM EDT	14.50	0.02	0.00	0.02	-0.12	-85.71%	304	2	103.13%
M240524P00015000	2024-05-17 11:12AM EDT	15.00	0.01	0.01	0.05	-0.04	-80.00%	1	101	110.16%
M240524P00015500	2024-05-17 3:49PM EDT	15.50	0.04	0.02	0.05	-0.02	-33.33%	4	22	101.56%
M240524P00016000	2024-05-17 3:37PM EDT	16.00	0.15	0.06	0.09	+0.05	+50.00%	87	50	104.69%
M240524P00016500	2024-05-17 3:41PM EDT	16.50	0.10	0.10	0.11	-0.01	-9.09%	24	124	100.00%
M240524P00017000	2024-05-17 3:19PM EDT	17.00	0.16	0.15	0.17	-0.02	-11.11%	228	233	98.05%
M240524P00017500	2024-05-17 3:50PM EDT	17.50	0.24	0.24	0.26	-0.02	-7.69%	117	294	97.66%
M240524P00018000	2024-05-17 3:50PM EDT	18.00	0.39	0.34	0.38	+0.05	+14.71%	165	516	96.09%
M240524P00018500	2024-05-17 3:57PM EDT	18.50	0.52	0.49	0.53	+0.03	+6.12%	176	409	94.92%
M240524P00019000	2024-05-17 3:59PM EDT	19.00	0.67	0.67	0.73	-0.08	-10.67%	201	266	93.95%
M240524P00019500	2024-05-17 3:59PM EDT	19.50	0.93	0.90	0.95	+0.02	+2.20%	562	103	92.38%
M240524P00020000	2024-05-17 3:48PM EDT	20.00	1.20	1.17	1.24	+0.01	+0.84%	165	96	91.99%
M240524P00020500	2024-05-17 3:54PM EDT	20.50	1.59	1.49	1.56	+0.07	+4.61%	15	126	91.41%
M240524P00021000	2024-05-17 3:33PM EDT	21.00	1.86	1.84	1.92	-0.04	-2.11%	4	2	90.63%
M240524P00022000	2024-05-16 10:58AM EDT	22.00	2.67	2.44	2.81	0.00	-	-	16	78.13%