M - Macy's, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.80 | 0.00 | - | - | 1 | 3.00 | 0.01 | 0.00 | - | 2 | 788 |
| 9.95 | 0.00 | - | 2 | 17 | 5.00 | 0.01 | 0.00 | - | 1 | 306 |
| 4.68 | -0.57 | -10.86% | 1 | 99 | 9.50 | 0.06 | -0.03 | -33.33% | 2 | 6 |
| 5.00 | 0.00 | - | 1 | 153 | 10.00 | 0.07 | -0.05 | -41.67% | 41 | 543 |
| 4.40 | 0.00 | - | - | 5 | 10.50 | 0.13 | 0.00 | - | 3 | 143 |
| 3.47 | 0.00 | - | 34 | 42 | 11.00 | 0.17 | 0.00 | - | 11 | 1,474 |
| 3.10 | 0.00 | - | 2 | 2 | 11.50 | 0.26 | +0.03 | +13.04% | 20 | 14 |
| 2.60 | -0.18 | -6.47% | 2 | 85 | 12.00 | 0.35 | +0.02 | +6.06% | 56 | 746 |
| 2.14 | -0.70 | -24.65% | 4 | 3 | 12.50 | 0.48 | +0.04 | +9.09% | 36 | 72 |
| 1.71 | -0.69 | -28.75% | 26 | 123 | 13.00 | 0.64 | +0.05 | +8.47% | 48 | 4,596 |
| 1.39 | -0.23 | -14.20% | 55 | 46 | 13.50 | 0.84 | +0.06 | +7.69% | 740 | 1,193 |
| 1.10 | -0.29 | -20.86% | 461 | 797 | 14.00 | 1.08 | +0.09 | +9.09% | 333 | 4,172 |
| 0.87 | -0.20 | -18.69% | 126 | 768 | 14.50 | 1.39 | +0.13 | +10.32% | 92 | 144 |
| 0.71 | -0.10 | -12.35% | 1,152 | 6,305 | 15.00 | 1.66 | +0.11 | +7.10% | 113 | 15,428 |
| 0.52 | -0.13 | -20.00% | 26 | 253 | 15.50 | 1.81 | -0.04 | -2.16% | 1 | 267 |
| 0.42 | -0.08 | -16.00% | 124 | 4,418 | 16.00 | 2.36 | +0.12 | +5.36% | 17 | 15,849 |
| 0.32 | -0.08 | -20.00% | 49 | 117 | 16.50 | 2.79 | +0.17 | +6.49% | 3 | 288 |
| 0.24 | -0.07 | -22.58% | 67 | 3,462 | 17.00 | 3.25 | +0.27 | +9.06% | 11 | 3,201 |
| 0.17 | -0.09 | -34.62% | 3 | 154 | 17.50 | 3.40 | 0.00 | - | 3 | 16 |
| 0.15 | -0.04 | -21.05% | 57 | 4,535 | 18.00 | 4.10 | +0.17 | +4.33% | 5 | 7,445 |
| 0.12 | -0.05 | -29.41% | 1 | 37 | 18.50 | 3.85 | 0.00 | - | - | 6 |
| 0.09 | -0.04 | -30.77% | 90 | 2,260 | 19.00 | 4.35 | 0.00 | - | 2 | 1,637 |
| 0.09 | 0.00 | - | - | 6 | 19.50 | 4.80 | 0.00 | - | - | 1 |
| 0.06 | -0.03 | -33.33% | 57 | 15,935 | 20.00 | 6.03 | +0.28 | +4.87% | 6 | 3,368 |
| 0.04 | -0.04 | -50.00% | 20 | 2 | 20.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 5,776 | 21.00 | 6.85 | +1.27 | +22.76% | 1 | 1,024 |
| 0.04 | +0.01 | +33.33% | 10 | 4,782 | 22.00 | 7.10 | 0.00 | - | 12 | 3,391 |
| 0.03 | -0.02 | -40.00% | 5 | 1,347 | 23.00 | 6.02 | 0.00 | - | 6 | 2,641 |
| 0.02 | 0.00 | - | 10 | 4,790 | 24.00 | 6.12 | 0.00 | - | 30 | 800 |
| 0.01 | 0.00 | - | 60 | 9,722 | 25.00 | 10.96 | +3.89 | +55.02% | 25 | 407 |
| 0.01 | 0.00 | - | 75 | 325 | 26.00 | 7.39 | 0.00 | - | 1 | 204 |
| 0.03 | 0.00 | - | 3 | 878 | 27.00 | 7.41 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 3 | 1,692 | 28.00 | 10.70 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 6 | 277 | 29.00 | 8.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 982 | 30.00 | 15.97 | +1.42 | +9.76% | 1 | 0 |
| 0.01 | 0.00 | - | 26 | 409 | 31.00 | 8.90 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 7 | 1,569 | 32.00 | 17.97 | +7.97 | +79.70% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 113 | 33.00 | 18.96 | +0.91 | +5.04% | 3 | 1 |
| 0.02 | 0.00 | - | 5 | 92 | 34.00 | 11.70 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 2,161 | 35.00 | 12.85 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 2 | 270 | 37.00 | 14.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.