Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00009500 | 2024-04-22 2:43PM EDT | 9.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240503C00015000 | 2024-04-29 9:59AM EDT | 15.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240503C00016000 | 2024-04-29 10:26AM EDT | 16.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240503C00016500 | 2024-04-29 2:39PM EDT | 16.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240503C00017000 | 2024-04-29 9:41AM EDT | 17.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| M240503C00017500 | 2024-04-29 1:50PM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| M240503C00018000 | 2024-04-29 3:02PM EDT | 18.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| M240503C00018500 | 2024-04-29 3:59PM EDT | 18.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| M240503C00019000 | 2024-04-29 3:59PM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| M240503C00019500 | 2024-04-29 3:54PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 12.50% |
| M240503C00020000 | 2024-04-29 3:53PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| M240503C00020500 | 2024-04-29 3:50PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| M240503C00021000 | 2024-04-29 2:49PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| M240503C00021500 | 2024-04-24 2:45PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240503C00022000 | 2024-04-25 10:00AM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| M240503C00022500 | 2024-04-22 3:43PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| M240503C00023000 | 2024-04-18 3:48PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240503C00023500 | 2024-04-19 2:20PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| M240503C00024000 | 2024-04-23 11:55AM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| M240503C00025000 | 2024-04-08 12:55PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| M240503C00025500 | 2024-04-04 9:30AM EDT | 25.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240503C00026000 | 2024-04-25 1:54PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240503C00026500 | 2024-03-22 9:30AM EDT | 26.50 | 0.27 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 339.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 2024-04-23 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240503P00015500 | 2024-04-04 9:30AM EDT | 15.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240503P00016000 | 2024-04-29 3:37PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| M240503P00016500 | 2024-04-29 12:39PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| M240503P00017000 | 2024-04-29 3:49PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| M240503P00017500 | 2024-04-29 3:32PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| M240503P00018000 | 2024-04-29 3:37PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| M240503P00018500 | 2024-04-29 3:03PM EDT | 18.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| M240503P00019000 | 2024-04-29 9:57AM EDT | 19.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240503P00019500 | 2024-04-26 3:21PM EDT | 19.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| M240503P00020000 | 2024-04-29 1:36PM EDT | 20.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| M240503P00020500 | 2024-04-26 2:58PM EDT | 20.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| M240503P00021000 | 2024-04-26 1:44PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240503P00021500 | 2024-03-22 9:30AM EDT | 21.50 | 1.68 | 1.90 | 4.90 | 0.00 | - | 3 | 3 | 178.91% |
© 2024 Yahoo. All rights reserved.