Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00003000 | 2024-09-17 12:17PM EDT | 3.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M241115C00005000 | 2024-10-01 11:34AM EDT | 5.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| M241115C00010000 | 2024-09-18 1:15PM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| M241115C00011000 | 2024-10-02 3:01PM EDT | 11.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 45 | 66 | 0.00% |
| M241115C00012000 | 2024-10-02 10:16AM EDT | 12.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| M241115C00013000 | 2024-09-27 10:27AM EDT | 13.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| M241115C00014000 | 2024-10-03 12:42PM EDT | 14.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| M241115C00015000 | 2024-10-02 9:41AM EDT | 15.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| M241115C00016000 | 2024-10-03 3:08PM EDT | 16.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 1,992 | 3.13% |
| M241115C00017000 | 2024-10-03 1:14PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,329 | 6.25% |
| M241115C00018000 | 2024-10-02 10:57AM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 1,771 | 12.50% |
| M241115C00019000 | 2024-10-02 9:42AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 3,509 | 12.50% |
| M241115C00020000 | 2024-10-03 12:42PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,632 | 25.00% |
| M241115C00021000 | 2024-09-27 3:00PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 1,015 | 25.00% |
| M241115C00022000 | 2024-09-23 1:38PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 25.00% |
| M241115C00023000 | 2024-10-01 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 551 | 25.00% |
| M241115C00024000 | 2024-10-02 9:43AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| M241115C00025000 | 2024-09-16 12:58PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| M241115C00026000 | 2024-07-11 9:30AM EDT | 26.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 1 | 74 | 102.93% |
| M241115C00027000 | 2024-07-26 3:18PM EDT | 27.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 13 | 172.46% |
| M241115C00028000 | 2024-06-03 9:47AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 129.88% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 150.59% |
| M241115C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00003000 | 2024-07-12 3:19PM EDT | 3.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 20 | 303.13% |
| M241115P00005000 | 2024-05-20 11:05AM EDT | 5.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 10 | 262.50% |
| M241115P00008000 | 2024-09-12 3:49PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| M241115P00009000 | 2024-09-13 11:14AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| M241115P00010000 | 2024-10-01 9:48AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 695 | 25.00% |
| M241115P00011000 | 2024-10-03 11:31AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,257 | 25.00% |
| M241115P00012000 | 2024-10-03 11:38AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 896 | 25.00% |
| M241115P00013000 | 2024-10-03 11:08AM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 1,388 | 12.50% |
| M241115P00014000 | 2024-10-03 12:59PM EDT | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 1,255 | 6.25% |
| M241115P00015000 | 2024-10-03 9:30AM EDT | 15.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,296 | 3.13% |
| M241115P00016000 | 2024-09-30 11:07AM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 529 | 0.00% |
| M241115P00017000 | 2024-10-03 1:00PM EDT | 17.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| M241115P00018000 | 2024-10-02 3:16PM EDT | 18.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 0.00% |
| M241115P00019000 | 2024-10-03 1:29PM EDT | 19.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| M241115P00020000 | 2024-09-24 3:27PM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| M241115P00021000 | 2024-09-06 3:46PM EDT | 21.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| M241115P00022000 | 2024-08-28 12:16PM EDT | 22.00 | 6.80 | 5.90 | 8.35 | 0.00 | - | 1 | 0 | 101.17% |
| M241115P00023000 | 2024-07-02 2:42PM EDT | 23.00 | 5.25 | 4.35 | 6.95 | 0.00 | - | 1 | 3 | 0.00% |
| M241115P00024000 | 2024-07-15 10:07AM EDT | 24.00 | 7.88 | 7.65 | 8.50 | 0.00 | - | 50 | 47 | 0.00% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 4.65 | 7.10 | 0.00 | - | 1 | 10 | 0.00% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 6.50 | 8.15 | 0.00 | - | 1 | 76 | 0.00% |
| M241115P00027000 | 2024-07-15 10:14AM EDT | 27.00 | 10.80 | 10.50 | 11.40 | 0.00 | - | 9 | 9 | 0.00% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 0.00% |
| M241115P00029000 | 2024-05-28 11:15AM EDT | 29.00 | 8.50 | 9.10 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00030000 | 2024-09-09 1:15PM EDT | 30.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M241115P00035000 | 2024-06-21 9:50AM EDT | 35.00 | 16.70 | 17.40 | 19.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.