Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240119C00003000 | 2023-03-01 3:52PM EDT | 3.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240119C00005000 | 2023-01-19 4:20PM EDT | 5.00 | 17.92 | 17.15 | 17.45 | 0.00 | - | 55 | 205 | 387.89% |
| M240119C00008000 | 2023-01-27 3:02PM EDT | 8.00 | 15.33 | 12.55 | 12.85 | 0.00 | - | 1 | 49 | 157.91% |
| M240119C00010000 | 2023-03-08 11:15AM EDT | 10.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240119C00013000 | 2023-03-22 11:45AM EDT | 13.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240119C00015000 | 2023-03-22 3:57PM EDT | 15.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| M240119C00018000 | 2023-03-22 3:56PM EDT | 18.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| M240119C00020000 | 2023-03-22 3:59PM EDT | 20.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| M240119C00022000 | 2023-03-22 3:53PM EDT | 22.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| M240119C00025000 | 2023-03-22 12:06PM EDT | 25.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| M240119C00027000 | 2023-03-22 3:46PM EDT | 27.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| M240119C00030000 | 2023-03-21 11:34AM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| M240119C00032000 | 2023-03-21 1:18PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240119C00035000 | 2023-03-22 3:52PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240119C00037000 | 2023-03-22 2:48PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| M240119C00040000 | 2023-03-22 9:59AM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240119C00042000 | 2023-03-21 2:22PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| M240119C00045000 | 2023-03-16 1:08PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240119C00047000 | 2023-03-02 10:35AM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240119C00050000 | 2023-02-28 1:03PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240119C00055000 | 2023-03-21 3:50PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240119P00003000 | 2023-01-23 11:22AM EDT | 3.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 19 | 399 | 90.63% |
| M240119P00005000 | 2023-03-17 3:50PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| M240119P00008000 | 2023-03-22 3:32PM EDT | 8.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| M240119P00010000 | 2023-03-22 9:39AM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| M240119P00013000 | 2023-03-22 3:49PM EDT | 13.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| M240119P00015000 | 2023-03-22 3:56PM EDT | 15.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| M240119P00018000 | 2023-03-20 12:15PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| M240119P00020000 | 2023-03-20 2:31PM EDT | 20.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| M240119P00022000 | 2023-03-21 12:02PM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M240119P00025000 | 2023-03-17 1:09PM EDT | 25.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240119P00027000 | 2023-03-13 3:24PM EDT | 27.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240119P00030000 | 2023-03-13 3:04PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240119P00032000 | 2023-02-03 10:33AM EDT | 32.00 | 8.40 | 9.90 | 10.05 | 0.00 | - | 16 | 421 | 0.00% |
| M240119P00035000 | 2023-03-01 10:30AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240119P00037000 | 2021-12-06 12:43PM EDT | 37.00 | 14.74 | 14.55 | 17.35 | 0.00 | - | 1 | 1 | 0.00% |
| M240119P00040000 | 2022-12-21 4:53PM EDT | 40.00 | 19.68 | 17.15 | 17.65 | 0.00 | - | 1 | 3 | 0.00% |
| M240119P00042000 | 2023-01-09 4:07PM EDT | 42.00 | 21.40 | 19.70 | 20.05 | 0.00 | - | 2 | 0 | 0.00% |
| M240119P00045000 | 2022-12-21 4:59PM EDT | 45.00 | 24.63 | 22.00 | 22.45 | 0.00 | - | 2 | 0 | 0.00% |
| M240119P00050000 | 2022-07-01 10:06AM EDT | 50.00 | 32.70 | 32.15 | 32.70 | 0.00 | - | 1 | 1 | 70.12% |
| M240119P00055000 | 2023-03-01 4:08PM EDT | 55.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
