Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240927C00005000 | 2024-09-20 11:17AM EDT | 5.00 | 11.95 | 9.55 | 12.45 | -0.40 | -3.24% | 6 | 15 | 792.19% |
| M240927C00007500 | 2024-09-20 11:17AM EDT | 7.50 | 7.83 | 6.95 | 9.95 | -2.02 | -20.51% | 6 | 10 | 526.17% |
| M240927C00008000 | 2024-09-20 11:18AM EDT | 8.00 | 9.05 | 6.60 | 9.45 | -0.35 | -3.72% | 4 | 6 | 508.59% |
| M240927C00009000 | 2024-09-10 11:42AM EDT | 9.00 | 5.39 | 5.65 | 7.40 | 0.00 | - | - | - | 298.44% |
| M240927C00009500 | 2024-09-09 12:21PM EDT | 9.50 | 5.15 | 5.00 | 6.55 | 0.00 | - | - | - | 410.16% |
| M240927C00010500 | 2024-08-23 3:34PM EDT | 10.50 | 5.50 | 4.55 | 5.60 | 0.00 | - | 1 | 0 | 241.80% |
| M240927C00014000 | 2024-09-13 11:55AM EDT | 14.00 | 1.18 | 0.00 | 1.76 | 0.00 | - | 2 | 123 | 120.70% |
| M240927C00014500 | 2024-09-20 12:16PM EDT | 14.50 | 0.91 | 0.00 | 2.22 | -0.19 | -17.27% | 1 | 402 | 76.56% |
| M240927C00015000 | 2024-09-20 3:39PM EDT | 15.00 | 0.51 | 0.42 | 0.58 | -0.02 | -3.77% | 159 | 295 | 49.22% |
| M240927C00015500 | 2024-09-20 3:59PM EDT | 15.50 | 0.22 | 0.18 | 0.22 | -0.05 | -18.52% | 277 | 482 | 36.33% |
| M240927C00016000 | 2024-09-20 3:57PM EDT | 16.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 144 | 942 | 37.89% |
| M240927C00016500 | 2024-09-20 12:35PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 309 | 38.28% |
| M240927C00017000 | 2024-09-20 3:51PM EDT | 17.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 14 | 117 | 54.69% |
| M240927C00017500 | 2024-09-19 12:24PM EDT | 17.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 38 | 80.08% |
| M240927C00018000 | 2024-09-20 11:43AM EDT | 18.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 16 | 161 | 95.31% |
| M240927C00018500 | 2024-09-05 12:12PM EDT | 18.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 174.61% |
| M240927C00019000 | 2024-08-26 10:01AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 48 | 65.63% |
| M240927C00020000 | 2024-09-16 2:47PM EDT | 20.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 602 | 109.38% |
| M240927C00020500 | 2024-08-19 9:37AM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| M240927C00022500 | 2024-08-26 10:53AM EDT | 22.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 263.48% |
| M240927C00023000 | 2024-08-20 3:37PM EDT | 23.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | - | 0 | 268.36% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240927P00012000 | 2024-09-11 11:01AM EDT | 12.00 | 0.05 | - | 1.50 | 0.00 | - | - | 21 | 384.38% |
| M240927P00012500 | 2024-09-16 10:33AM EDT | 12.50 | 0.01 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 230.47% |
| M240927P00013000 | 2024-09-20 3:32PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 408 | 62.50% |
| M240927P00013500 | 2024-09-19 10:37AM EDT | 13.50 | 0.02 | 0.00 | 1.40 | 0.00 | - | 13 | 16 | 179.49% |
| M240927P00014000 | 2024-09-20 11:45AM EDT | 14.00 | 0.04 | 0.01 | 0.16 | +0.02 | +100.00% | 9 | 281 | 59.38% |
| M240927P00014500 | 2024-09-20 3:06PM EDT | 14.50 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 59 | 174 | 41.41% |
| M240927P00015000 | 2024-09-20 3:54PM EDT | 15.00 | 0.14 | 0.16 | 0.17 | -0.02 | -12.50% | 168 | 473 | 35.35% |
| M240927P00015500 | 2024-09-20 3:39PM EDT | 15.50 | 0.38 | 0.36 | 0.47 | +0.01 | +2.70% | 84 | 150 | 42.58% |
| M240927P00016000 | 2024-09-19 3:20PM EDT | 16.00 | 0.80 | 0.47 | 0.98 | +0.06 | +8.11% | 137 | 182 | 65.04% |
| M240927P00016500 | 2024-09-16 10:51AM EDT | 16.50 | 1.58 | 0.00 | 1.30 | 0.00 | - | 3 | 13 | 54.69% |
| M240927P00017000 | 2024-09-20 3:41PM EDT | 17.00 | 1.68 | 1.31 | 2.23 | -0.24 | -12.50% | 19 | 12 | 61.33% |
| M240927P00017500 | 2024-08-28 2:15PM EDT | 17.50 | 2.46 | 1.91 | 3.80 | 0.00 | - | 2 | 13 | 166.80% |
| M240927P00018000 | 2024-08-23 9:43AM EDT | 18.00 | 2.01 | 1.66 | 3.15 | 0.00 | - | 7 | 7 | 153.52% |
| M240927P00018500 | 2024-09-09 11:04AM EDT | 18.50 | 3.25 | 2.87 | 3.70 | -0.70 | -17.72% | 1 | 4 | 98.44% |
| M240927P00019000 | 2024-09-05 11:43AM EDT | 19.00 | 4.15 | 2.75 | 4.10 | 0.00 | - | 1 | 19 | 172.27% |
| M240927P00020000 | 2024-08-21 3:55PM EDT | 20.00 | 4.60 | 4.60 | 5.70 | 0.00 | - | 20 | 10 | 203.91% |
© 2024 Yahoo. All rights reserved.