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 | 2023-09-06 10:33AM EDT | 3.00 | 8.87 | 7.85 | 7.95 | 0.00 | - | 5 | 0 | 112.50% |
| M240119C00005000 | 2023-09-22 2:23PM EDT | 5.00 | 5.90 | 5.90 | 6.00 | -0.60 | -9.23% | 13 | 68 | 84.77% |
| M240119C00007000 | 2023-09-21 1:04PM EDT | 7.00 | 4.15 | 4.00 | 4.05 | 0.00 | - | 2 | 8 | 61.72% |
| M240119C00008000 | 2023-09-19 12:11PM EDT | 8.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 3 | 204 | 57.03% |
| M240119C00009000 | 2023-09-20 1:20PM EDT | 9.00 | 2.42 | 2.32 | 2.41 | 0.00 | - | 1 | 106 | 53.71% |
| M240119C00010000 | 2023-09-22 1:17PM EDT | 10.00 | 1.67 | 1.64 | 1.66 | -0.08 | -4.57% | 15 | 806 | 49.61% |
| M240119C00011000 | 2023-09-22 3:45PM EDT | 11.00 | 1.12 | 1.11 | 1.12 | 0.00 | - | 101 | 934 | 47.66% |
| M240119C00012000 | 2023-09-22 3:32PM EDT | 12.00 | 0.73 | 0.71 | 0.73 | -0.05 | -6.41% | 83 | 2,135 | 46.68% |
| M240119C00013000 | 2023-09-22 2:06PM EDT | 13.00 | 0.46 | 0.45 | 0.48 | -0.05 | -9.80% | 394 | 1,907 | 46.97% |
| M240119C00014000 | 2023-09-22 3:36PM EDT | 14.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 25 | 1,868 | 47.27% |
| M240119C00015000 | 2023-09-22 3:58PM EDT | 15.00 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 56 | 5,865 | 50.29% |
| M240119C00016000 | 2023-09-22 12:37PM EDT | 16.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 1 | 5,315 | 50.29% |
| M240119C00017000 | 2023-09-21 12:42PM EDT | 17.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 27 | 1,661 | 51.37% |
| M240119C00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 109 | 4,324 | 53.91% |
| M240119C00019000 | 2023-09-19 2:00PM EDT | 19.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 46 | 2,257 | 55.47% |
| M240119C00020000 | 2023-09-22 1:17PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 6 | 9,598 | 56.64% |
| M240119C00021000 | 2023-09-22 12:17PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 325 | 58.20% |
| M240119C00022000 | 2023-09-21 10:28AM EDT | 22.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 3,109 | 60.55% |
| M240119C00023000 | 2023-09-21 10:18AM EDT | 23.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 38 | 287 | 62.11% |
| M240119C00024000 | 2023-09-11 1:46PM EDT | 24.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 262 | 63.67% |
| M240119C00025000 | 2023-09-22 3:44PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4,965 | 64.84% |
| M240119C00026000 | 2023-09-21 2:32PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 366 | 1,008 | 67.19% |
| M240119C00027000 | 2023-09-14 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,947 | 65.63% |
| M240119C00030000 | 2023-09-22 11:32AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,059 | 71.88% |
| M240119C00032000 | 2023-09-05 11:06AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,146 | 71.88% |
| M240119C00035000 | 2023-09-07 9:36AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,161 | 80.47% |
| M240119C00037000 | 2023-09-01 10:45AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,035 | 83.59% |
| M240119C00040000 | 2023-09-13 9:44AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,359 | 87.50% |
| M240119C00042000 | 2023-09-11 3:28PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 147 | 90.63% |
| M240119C00045000 | 2023-09-11 3:27PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 408 | 90.63% |
| M240119C00047000 | 2023-05-05 1:48PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 152 | 96.88% |
| M240119C00050000 | 2023-08-22 12:04PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 567 | 96.88% |
| M240119C00055000 | 2023-09-20 9:46AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 496 | 101.56% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240119P00003000 | 2023-07-24 3:50PM EDT | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 467 | 106.25% |
| M240119P00005000 | 2023-09-20 11:10AM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 294 | 68.75% |
| M240119P00006000 | 2023-09-18 11:07AM EDT | 6.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 31 | 62.11% |
| M240119P00007000 | 2023-09-19 2:00PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 53 | 94 | 57.03% |
| M240119P00008000 | 2023-09-22 3:52PM EDT | 8.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 71 | 5,912 | 52.73% |
| M240119P00009000 | 2023-09-22 2:41PM EDT | 9.00 | 0.42 | 0.41 | 0.43 | +0.02 | +5.00% | 78 | 872 | 50.10% |
| M240119P00010000 | 2023-09-22 3:50PM EDT | 10.00 | 0.72 | 0.72 | 0.74 | -0.03 | -4.00% | 295 | 11,193 | 47.36% |
| M240119P00011000 | 2023-09-22 3:28PM EDT | 11.00 | 1.17 | 1.17 | 1.21 | -0.05 | -4.10% | 83 | 9,239 | 46.09% |
| M240119P00012000 | 2023-09-22 3:50PM EDT | 12.00 | 1.79 | 1.79 | 1.82 | +0.07 | +4.07% | 11 | 2,329 | 45.02% |
| M240119P00013000 | 2023-09-22 1:46PM EDT | 13.00 | 2.56 | 2.52 | 2.56 | +0.11 | +4.49% | 1 | 14,240 | 44.73% |
| M240119P00014000 | 2023-09-21 10:17AM EDT | 14.00 | 3.25 | 3.35 | 3.45 | 0.00 | - | 2 | 6,053 | 47.85% |
| M240119P00015000 | 2023-09-21 11:01AM EDT | 15.00 | 4.34 | 4.20 | 4.30 | +0.15 | +3.58% | 40 | 10,519 | 45.51% |
| M240119P00016000 | 2023-09-22 12:55PM EDT | 16.00 | 5.15 | 5.15 | 5.25 | -0.10 | -1.90% | 100 | 732 | 47.27% |
| M240119P00017000 | 2023-09-19 11:16AM EDT | 17.00 | 6.23 | 6.10 | 6.20 | 0.00 | - | 1 | 1,268 | 46.88% |
| M240119P00018000 | 2023-09-19 12:47PM EDT | 18.00 | 7.20 | 7.10 | 7.20 | 0.00 | - | 855 | 2,697 | 51.37% |
| M240119P00019000 | 2023-09-22 12:13PM EDT | 19.00 | 8.11 | 8.10 | 8.30 | +2.41 | +42.28% | 1 | 3 | 55.47% |
| M240119P00020000 | 2023-09-22 12:18PM EDT | 20.00 | 9.05 | 9.10 | 9.30 | +0.05 | +0.56% | 10 | 2,432 | 59.38% |
| M240119P00021000 | 2023-08-23 3:31PM EDT | 21.00 | 8.56 | 10.00 | 10.30 | 0.00 | - | 10 | 0 | 52.34% |
| M240119P00022000 | 2023-09-22 3:01PM EDT | 22.00 | 11.20 | 11.05 | 11.30 | +0.20 | +1.82% | 200 | 310 | 61.72% |
| M240119P00023000 | 2023-06-16 3:47PM EDT | 23.00 | 7.33 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| M240119P00025000 | 2023-09-22 3:11PM EDT | 25.00 | 14.05 | 14.05 | 14.25 | +0.05 | +0.36% | 330 | 476 | 63.28% |
| M240119P00027000 | 2023-09-08 10:13AM EDT | 27.00 | 15.50 | 16.05 | 16.30 | 0.00 | - | 1 | 2 | 75.78% |
| M240119P00030000 | 2023-06-30 9:34AM EDT | 30.00 | 14.00 | 13.65 | 13.80 | 0.00 | - | 1 | 7 | 0.00% |
| M240119P00032000 | 2023-05-04 9:31AM EDT | 32.00 | 16.80 | 16.55 | 16.90 | 0.00 | - | 5 | 5 | 0.00% |
| M240119P00035000 | 2023-03-01 10:30AM EDT | 35.00 | 15.00 | 17.15 | 17.70 | 0.00 | - | 2 | 3 | 0.00% |
| M240119P00037000 | 2023-05-24 1:25PM EDT | 37.00 | 22.15 | 21.90 | 22.10 | 0.00 | - | 1 | 0 | 0.00% |
| M240119P00040000 | 2023-09-19 9:44AM EDT | 40.00 | 29.15 | 28.95 | 29.30 | 0.00 | - | 1 | 0 | 122.66% |
| M240119P00042000 | 2023-01-09 4:07PM EDT | 42.00 | 21.40 | 19.70 | 20.05 | 0.00 | - | 2 | 0 | 0.00% |
| M240119P00045000 | 2023-09-19 10:02AM EDT | 45.00 | 34.20 | 34.05 | 34.20 | 0.00 | - | 2 | 0 | 114.06% |
| M240119P00050000 | 2023-05-04 10:13AM EDT | 50.00 | 34.90 | 34.40 | 34.95 | 0.00 | - | 1 | 0 | 0.00% |
| M240119P00055000 | 2023-06-26 9:30AM EDT | 55.00 | 39.75 | 38.55 | 38.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
