Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00003000 | 2023-12-06 3:01PM EDT | 3.00 | 13.61 | 15.55 | 17.55 | 0.00 | - | 1 | 0 | 864.06% |
| M240517C00005000 | 2023-11-22 2:04PM EDT | 5.00 | 9.91 | 13.95 | 16.60 | 0.00 | - | - | 0 | 772.66% |
| M240517C00006000 | 2023-11-29 12:38PM EDT | 6.00 | 9.80 | 14.00 | 15.80 | 0.00 | - | 20 | 0 | 785.55% |
| M240517C00007000 | 2023-12-19 1:01PM EDT | 7.00 | 13.42 | 10.70 | 12.60 | 0.00 | - | 3 | 3 | 246.09% |
| M240517C00008000 | 2024-01-26 10:35AM EDT | 8.00 | 11.13 | 11.45 | 13.80 | 0.00 | - | 1 | 10 | 565.82% |
| M240517C00009000 | 2024-03-04 10:30AM EDT | 9.00 | 11.45 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 332.42% |
| M240517C00010000 | 2024-03-21 2:29PM EDT | 10.00 | 11.15 | 7.50 | 10.50 | 0.00 | - | 5 | 70 | 241.41% |
| M240517C00011000 | 2024-03-06 10:34AM EDT | 11.00 | 9.05 | 7.40 | 8.25 | 0.00 | - | 3 | 52 | 182.42% |
| M240517C00012000 | 2024-04-19 12:13PM EDT | 12.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| M240517C00013000 | 2024-04-29 3:00PM EDT | 13.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00014000 | 2024-04-22 3:15PM EDT | 14.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00015000 | 2024-04-25 3:45PM EDT | 15.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00017000 | 2024-04-29 3:02PM EDT | 17.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| M240517C00017500 | 2024-04-25 10:19AM EDT | 17.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240517C00018000 | 2024-04-29 11:38AM EDT | 18.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00018500 | 2024-04-29 11:58AM EDT | 18.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517C00019000 | 2024-04-29 3:57PM EDT | 19.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| M240517C00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| M240517C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| M240517C00020500 | 2024-04-29 2:39PM EDT | 20.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| M240517C00021000 | 2024-04-29 3:52PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| M240517C00021500 | 2024-04-29 10:38AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240517C00022000 | 2024-04-29 12:19PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| M240517C00022500 | 2024-04-29 10:17AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| M240517C00023000 | 2024-04-29 12:11PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| M240517C00023500 | 2024-04-24 10:07AM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240517C00024000 | 2024-04-29 2:57PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240517C00025000 | 2024-04-22 12:16PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| M240517C00026000 | 2024-04-11 3:29PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240517C00027000 | 2024-04-01 11:09AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| M240517C00028000 | 2024-04-18 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 128.13% |
| M240517C00035000 | 2024-04-09 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00003000 | 2024-02-26 4:54PM EDT | 3.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 7 | 129 | 443.75% |
| M240517P00004000 | 2023-10-16 2:04PM EDT | 4.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 375.00% |
| M240517P00005000 | 2024-02-13 11:15AM EDT | 5.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 60 | 44 | 375.00% |
| M240517P00006000 | 2024-02-27 12:12PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 300.00% |
| M240517P00007000 | 2024-02-27 11:47AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 297.66% |
| M240517P00008000 | 2024-03-22 11:47AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 187 | 267.97% |
| M240517P00009000 | 2024-04-29 3:38PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00010000 | 2024-04-26 12:05PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240517P00011000 | 2024-04-22 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00012000 | 2024-04-29 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240517P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| M240517P00013500 | 2024-04-26 1:39PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| M240517P00014000 | 2024-04-29 3:54PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| M240517P00014500 | 2024-04-26 1:43PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| M240517P00015000 | 2024-04-29 12:51PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240517P00016000 | 2024-04-29 3:03PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| M240517P00016500 | 2024-04-29 2:51PM EDT | 16.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240517P00017000 | 2024-04-29 3:04PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 12.50% |
| M240517P00017500 | 2024-04-29 3:52PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| M240517P00018000 | 2024-04-29 3:04PM EDT | 18.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| M240517P00018500 | 2024-04-26 2:51PM EDT | 18.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| M240517P00019000 | 2024-04-29 2:57PM EDT | 19.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| M240517P00019500 | 2024-04-24 10:54AM EDT | 19.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240517P00020000 | 2024-04-26 3:42PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| M240517P00021000 | 2024-04-29 11:38AM EDT | 21.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00022000 | 2024-04-11 2:46PM EDT | 22.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| M240517P00023000 | 2024-04-08 10:25AM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00024000 | 2024-04-18 1:26PM EDT | 24.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240517P00025000 | 2024-03-22 11:01AM EDT | 25.00 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 125.49% |
| M240517P00026000 | 2024-03-08 12:58PM EDT | 26.00 | 5.90 | 6.05 | 8.75 | 0.00 | - | 20 | 0 | 204.69% |
| M240517P00030000 | 2023-12-26 10:49AM EDT | 30.00 | 9.75 | 9.15 | 11.35 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.