Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230616C00005000 | 2023-03-21 3:41PM EDT | 5.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230616C00010000 | 2023-03-17 12:17PM EDT | 10.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230616C00013000 | 2023-03-10 3:01PM EDT | 13.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230616C00015000 | 2023-03-20 11:01AM EDT | 15.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230616C00016000 | 2023-03-20 2:32PM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230616C00017000 | 2023-03-20 3:41PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M230616C00018000 | 2023-03-21 3:05PM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| M230616C00019000 | 2023-03-21 12:34PM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| M230616C00020000 | 2023-03-21 3:07PM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| M230616C00021000 | 2023-03-21 3:40PM EDT | 21.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| M230616C00022000 | 2023-03-21 2:31PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 6.25% |
| M230616C00023000 | 2023-03-21 2:04PM EDT | 23.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| M230616C00024000 | 2023-03-21 1:31PM EDT | 24.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| M230616C00025000 | 2023-03-20 10:22AM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M230616C00026000 | 2023-03-21 1:41PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M230616C00027000 | 2023-03-21 3:44PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| M230616C00028000 | 2023-03-15 10:56AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M230616C00029000 | 2023-03-13 11:03AM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| M230616C00030000 | 2023-03-16 1:23PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| M230616C00031000 | 2023-03-02 4:29PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M230616C00032000 | 2023-03-16 10:46AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| M230616C00033000 | 2023-03-16 10:47AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| M230616C00034000 | 2023-03-14 10:21AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M230616C00035000 | 2023-03-14 10:21AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| M230616C00037000 | 2023-03-16 12:24PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230616P00003000 | 2023-02-01 10:51AM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 787 | 171.88% |
| M230616P00005000 | 2023-03-17 1:25PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M230616P00010000 | 2023-03-21 10:13AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| M230616P00013000 | 2023-03-20 2:41PM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M230616P00015000 | 2023-03-20 11:33AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| M230616P00016000 | 2023-03-21 11:39AM EDT | 16.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| M230616P00017000 | 2023-03-21 10:08AM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| M230616P00018000 | 2023-03-21 3:37PM EDT | 18.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| M230616P00019000 | 2023-03-21 3:57PM EDT | 19.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| M230616P00020000 | 2023-03-21 12:42PM EDT | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| M230616P00021000 | 2023-03-21 1:44PM EDT | 21.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| M230616P00022000 | 2023-03-15 12:24PM EDT | 22.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M230616P00023000 | 2023-03-17 11:57AM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M230616P00024000 | 2023-03-13 1:32PM EDT | 24.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M230616P00025000 | 2023-03-17 9:31AM EDT | 25.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230616P00026000 | 2023-03-13 12:26PM EDT | 26.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230616P00027000 | 2023-03-10 1:47PM EDT | 27.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230616P00028000 | 2023-03-21 10:19AM EDT | 28.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M230616P00029000 | 2023-03-01 2:44PM EDT | 29.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M230616P00030000 | 2023-03-02 10:53AM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| M230616P00031000 | 2023-02-14 10:50AM EDT | 31.00 | 8.90 | 12.10 | 12.25 | 0.00 | - | - | 1 | 25.00% |
| M230616P00032000 | 2023-02-13 4:26PM EDT | 32.00 | 10.00 | 13.00 | 13.25 | 0.00 | - | 1 | 0 | 25.00% |
| M230616P00033000 | 2023-02-13 4:44PM EDT | 33.00 | 10.85 | 14.00 | 14.25 | 0.00 | - | - | 1 | 25.00% |
| M230616P00034000 | 2023-02-14 3:46PM EDT | 34.00 | 11.70 | 14.85 | 15.20 | 0.00 | - | - | 0 | 0.00% |
| M230616P00035000 | 2023-02-17 11:25AM EDT | 35.00 | 12.85 | 16.10 | 16.20 | 0.00 | - | 2 | 1 | 0.00% |
| M230616P00037000 | 2023-02-14 12:15PM EDT | 37.00 | 14.70 | 18.10 | 18.25 | 0.00 | - | 1 | 0 | 25.00% |
© 2023 Yahoo. All rights reserved.
