Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230519C00003000 | 2022-12-28 4:12PM EDT | 3.00 | 16.90 | 20.00 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| M230519C00005000 | 2023-02-01 12:07PM EDT | 5.00 | 17.75 | 17.50 | 17.80 | 0.00 | - | - | 1 | 771.88% |
| M230519C00007000 | 2023-02-24 2:25PM EDT | 7.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230519C00008000 | 2023-02-22 1:52PM EDT | 8.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230519C00009000 | 2023-03-01 3:51PM EDT | 9.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230519C00010000 | 2023-03-07 2:04PM EDT | 10.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M230519C00011000 | 2023-01-09 2:49PM EDT | 11.00 | 9.80 | 11.25 | 11.35 | 0.00 | - | 30 | 1 | 306.93% |
| M230519C00012000 | 2023-01-03 2:53PM EDT | 12.00 | 8.65 | 12.50 | 12.60 | 0.00 | - | - | 1 | 400.59% |
| M230519C00013000 | 2023-03-13 10:25AM EDT | 13.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| M230519C00014000 | 2023-03-21 3:37PM EDT | 14.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M230519C00015000 | 2023-03-13 10:19AM EDT | 15.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| M230519C00016000 | 2023-03-15 2:27PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| M230519C00017000 | 2023-03-21 1:08PM EDT | 17.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 0.00% |
| M230519C00018000 | 2023-03-21 12:57PM EDT | 18.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230519C00019000 | 2023-03-21 2:59PM EDT | 19.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| M230519C00020000 | 2023-03-21 3:20PM EDT | 20.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6,617 | 6,351 | 6.25% |
| M230519C00021000 | 2023-03-21 2:51PM EDT | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| M230519C00022000 | 2023-03-21 2:59PM EDT | 22.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| M230519C00023000 | 2023-03-21 1:32PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| M230519C00024000 | 2023-03-21 1:31PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M230519C00025000 | 2023-03-21 1:36PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M230519C00026000 | 2023-03-21 3:51PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 9,000 | 25.00% |
| M230519C00027000 | 2023-03-21 3:56PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M230519C00028000 | 2023-03-21 9:41AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| M230519C00029000 | 2023-03-21 2:04PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M230519C00030000 | 2023-03-16 1:03PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| M230519C00031000 | 2023-03-16 10:45AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| M230519C00032000 | 2023-03-17 1:22PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| M230519C00033000 | 2023-02-08 2:54PM EDT | 33.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 214 | 57.81% |
| M230519C00034000 | 2023-03-06 11:22AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| M230519C00035000 | 2023-03-08 1:43PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230519P00003000 | 2022-10-18 3:47PM EDT | 3.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 151 | 217.19% |
| M230519P00005000 | 2022-11-29 11:30AM EDT | 5.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 30 | 121 | 157.81% |
| M230519P00006000 | 2023-01-09 11:43AM EDT | 6.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 4 | 102 | 125.00% |
| M230519P00007000 | 2022-12-29 12:56PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 114 | 104.69% |
| M230519P00008000 | 2023-01-12 11:42AM EDT | 8.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 319 | 104.69% |
| M230519P00009000 | 2023-02-24 12:41PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M230519P00010000 | 2023-03-20 3:57PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M230519P00011000 | 2023-03-21 10:58AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 772 | 25.00% |
| M230519P00012000 | 2023-03-15 10:01AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M230519P00013000 | 2023-03-21 2:04PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M230519P00014000 | 2023-03-21 11:30AM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| M230519P00015000 | 2023-03-20 3:37PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| M230519P00016000 | 2023-03-21 10:10AM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3,786 | 12.50% |
| M230519P00017000 | 2023-03-21 9:54AM EDT | 17.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| M230519P00018000 | 2023-03-21 3:18PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| M230519P00019000 | 2023-03-21 3:40PM EDT | 19.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,752 | 22,253 | 0.00% |
| M230519P00020000 | 2023-03-21 3:23PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| M230519P00021000 | 2023-03-21 3:39PM EDT | 21.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,674 | 0.00% |
| M230519P00022000 | 2023-03-17 2:38PM EDT | 22.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,296 | 0.00% |
| M230519P00023000 | 2023-03-20 3:46PM EDT | 23.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M230519P00024000 | 2023-03-15 12:47PM EDT | 24.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| M230519P00025000 | 2023-03-15 3:20PM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| M230519P00026000 | 2023-03-17 10:07AM EDT | 26.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 0.00% |
| M230519P00027000 | 2023-02-14 12:34PM EDT | 27.00 | 5.40 | 7.85 | 8.15 | 0.00 | - | 3 | 0 | 0.00% |
| M230519P00028000 | 2023-02-23 2:41PM EDT | 28.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M230519P00029000 | 2023-02-14 10:57AM EDT | 29.00 | 6.80 | 10.15 | 10.30 | 0.00 | - | 4 | 1 | 55.47% |
| M230519P00030000 | 2023-03-16 9:30AM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| M230519P00031000 | 2023-01-09 1:46PM EDT | 31.00 | 10.50 | 8.95 | 9.05 | 0.00 | - | - | 1 | 0.00% |
| M230519P00032000 | 2023-02-08 11:58AM EDT | 32.00 | 9.65 | 12.10 | 12.55 | 0.00 | - | 3 | 11 | 0.00% |
| M230519P00033000 | 2023-02-14 10:39AM EDT | 33.00 | 11.00 | 14.15 | 14.25 | 0.00 | - | 1 | 0 | 25.00% |
| M230519P00035000 | 2023-02-06 11:05AM EDT | 35.00 | 11.35 | 14.00 | 14.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
