Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.61 | 0.00 | - | 1 | 0 | 3.00 | 0.07 | 0.00 | - | 7 | 129 |
| - | - | - | - | - | 4.00 | 0.06 | 0.00 | - | 2 | 25 |
| 9.91 | 0.00 | - | - | 0 | 5.00 | 0.06 | 0.00 | - | 60 | 44 |
| 9.80 | 0.00 | - | 20 | 0 | 6.00 | 0.06 | 0.00 | - | 3 | 28 |
| 13.42 | 0.00 | - | 3 | 3 | 7.00 | 0.05 | 0.00 | - | 1 | 71 |
| 11.13 | 0.00 | - | 1 | 10 | 8.00 | 0.12 | 0.00 | - | 10 | 187 |
| 11.45 | 0.00 | - | 1 | 0 | 9.00 | 0.02 | 0.00 | - | 1 | 5,742 |
| 11.15 | 0.00 | - | 5 | 70 | 10.00 | 0.03 | 0.00 | - | 2 | 635 |
| 9.05 | 0.00 | - | 3 | 52 | 11.00 | 0.05 | 0.00 | - | 1 | 1,936 |
| 6.95 | 0.00 | - | 50 | 62 | 12.00 | 0.01 | 0.00 | - | 1 | 331 |
| 5.65 | 0.00 | - | 1 | 2,167 | 13.00 | 0.03 | 0.00 | - | 77 | 2,285 |
| - | - | - | - | - | 13.50 | 0.07 | 0.00 | - | 40 | 30 |
| 5.10 | 0.00 | - | 1 | 708 | 14.00 | 0.04 | 0.00 | - | 3 | 968 |
| - | - | - | - | - | 14.50 | 0.07 | 0.00 | - | 70 | 80 |
| 3.46 | 0.00 | - | 1 | 797 | 15.00 | 0.05 | -0.03 | -37.50% | 2 | 5,149 |
| 2.69 | 0.00 | - | 1 | 6,397 | 16.00 | 0.17 | 0.00 | - | 2 | 12,614 |
| - | - | - | - | - | 16.50 | 0.24 | +0.02 | +9.09% | 2 | 34 |
| 1.87 | 0.00 | - | 37 | 913 | 17.00 | 0.34 | +0.01 | +3.03% | 47 | 24,974 |
| 0.47 | 0.00 | - | - | 3 | 17.50 | 0.50 | 0.00 | - | 134 | 161 |
| 1.19 | +0.05 | +4.39% | 2 | 2,133 | 18.00 | 0.65 | -0.04 | -5.80% | 14 | 5,675 |
| 0.90 | 0.00 | - | 1 | 77 | 18.50 | 0.87 | -0.09 | -9.37% | 1 | 130 |
| 0.70 | +0.01 | +1.45% | 1,036 | 6,548 | 19.00 | 1.14 | 0.00 | - | 9 | 2,670 |
| 0.62 | +0.08 | +14.81% | 1 | 677 | 19.50 | 1.34 | 0.00 | - | - | 23 |
| 0.35 | -0.05 | -12.50% | 1 | 10,263 | 20.00 | 1.85 | 0.00 | - | 16 | 2,444 |
| 0.25 | -0.01 | -3.85% | 7 | 41 | 20.50 | - | - | - | - | - |
| 0.18 | +0.01 | +5.88% | 16 | 17,857 | 21.00 | 2.63 | 0.00 | - | 1 | 481 |
| 0.11 | -0.01 | -7.69% | 1 | 29 | 21.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 5,038 | 22.00 | 2.67 | 0.00 | - | 11 | 176 |
| 0.04 | -0.01 | -20.00% | 2 | 105 | 22.50 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 3 | 5,430 | 23.00 | 4.30 | 0.00 | - | 1 | 9 |
| 0.06 | 0.00 | - | - | 8 | 23.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2,549 | 24.00 | 5.05 | 0.00 | - | 1 | 21 |
| 0.03 | 0.00 | - | 11 | 1,015 | 25.00 | 4.60 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 2 | 5,038 | 26.00 | 5.90 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 14 | 21 | 27.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 28.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 207 | 30.00 | 9.75 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 1 | 76 | 35.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.