Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241004C00005000 | 2024-09-30 11:08AM EDT | 5.00 | 11.85 | 10.20 | 10.60 | 0.00 | - | 6 | 27 | 893.75% |
| M241004C00007500 | 2024-09-30 11:09AM EDT | 7.50 | 8.20 | 7.70 | 7.90 | 0.00 | - | 4 | 11 | 375.00% |
| M241004C00012500 | 2024-09-30 12:55PM EDT | 12.50 | 3.16 | 2.73 | 2.94 | 0.00 | - | 20 | 20 | 170.31% |
| M241004C00013000 | 2024-10-02 1:46PM EDT | 13.00 | 2.45 | 1.40 | 2.69 | 0.00 | - | 1 | 1 | 291.41% |
| M241004C00013500 | 2024-09-12 12:55PM EDT | 13.50 | 1.49 | 1.69 | 2.09 | 0.00 | - | - | 1 | 146.09% |
| M241004C00014000 | 2024-10-02 1:46PM EDT | 14.00 | 1.45 | 0.98 | 1.61 | 0.00 | - | 12 | 696 | 185.55% |
| M241004C00014500 | 2024-10-02 2:51PM EDT | 14.50 | 0.89 | 0.65 | 1.12 | 0.00 | - | 155 | 303 | 80.47% |
| M241004C00015000 | 2024-10-03 1:46PM EDT | 15.00 | 0.40 | 0.27 | 0.49 | -0.01 | -2.44% | 63 | 570 | 71.88% |
| M241004C00015500 | 2024-10-03 1:55PM EDT | 15.50 | 0.11 | 0.09 | 0.11 | -0.04 | -25.00% | 94 | 1,825 | 42.97% |
| M241004C00016000 | 2024-10-03 1:32PM EDT | 16.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 168 | 3,999 | 57.81% |
| M241004C00016500 | 2024-10-03 11:40AM EDT | 16.50 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 1 | 416 | 68.75% |
| M241004C00017000 | 2024-10-02 3:15PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 298 | 68.75% |
| M241004C00017500 | 2024-09-03 9:50AM EDT | 17.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 170.31% |
| M241004C00018000 | 2024-10-01 12:59PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 96.88% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241004P00011000 | 2024-09-27 1:01PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| M241004P00011500 | 2024-09-23 10:07AM EDT | 11.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 100 | 282.81% |
| M241004P00012000 | 2024-09-11 10:18AM EDT | 12.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 249.22% |
| M241004P00012500 | 2024-09-10 9:56AM EDT | 12.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 80 | 140.63% |
| M241004P00013000 | 2024-08-26 11:28AM EDT | 13.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 285.16% |
| M241004P00013500 | 2024-09-30 12:40PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 33 | 87.50% |
| M241004P00014000 | 2024-10-02 2:24PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 328 | 79.69% |
| M241004P00014500 | 2024-10-03 10:22AM EDT | 14.50 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 2 | 616 | 61.72% |
| M241004P00015000 | 2024-10-03 11:16AM EDT | 15.00 | 0.08 | 0.06 | 0.11 | -0.04 | -33.33% | 42 | 1,012 | 50.78% |
| M241004P00015500 | 2024-10-03 10:59AM EDT | 15.50 | 0.43 | 0.24 | 0.41 | +0.13 | +43.33% | 26 | 233 | 65.23% |
| M241004P00016000 | 2024-10-03 1:32PM EDT | 16.00 | 0.83 | 0.57 | 0.90 | +0.18 | +27.69% | 7 | 30 | 100.78% |
| M241004P00016500 | 2024-10-01 11:36AM EDT | 16.50 | 1.16 | 1.03 | 1.32 | 0.00 | - | 2 | 3 | 107.81% |
| M241004P00017000 | 2024-10-01 3:24PM EDT | 17.00 | 1.57 | 1.35 | 1.78 | 0.00 | - | 25 | 7 | 117.19% |
| M241004P00017500 | 2024-08-23 10:00AM EDT | 17.50 | 2.43 | 0.57 | 2.42 | 0.00 | - | 1 | 0 | 192.19% |
© 2024 Yahoo. All rights reserved.