Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524C00017000 | 2024-05-01 2:49PM EDT | 17.00 | 2.12 | 0.17 | 3.85 | 0.00 | - | 1 | 1 | 157.62% |
| M240524C00018500 | 2024-04-30 1:37PM EDT | 18.50 | 1.54 | 0.02 | 2.00 | 0.00 | - | 4 | 6 | 96.58% |
| M240524C00019000 | 2024-04-30 9:30AM EDT | 19.00 | 0.94 | 0.74 | 1.10 | -0.01 | -1.05% | 51 | 17 | 51.66% |
| M240524C00019500 | 2024-05-01 12:07PM EDT | 19.50 | 0.60 | 0.56 | 2.67 | 0.00 | - | 3 | 18 | 99.61% |
| M240524C00020000 | 2024-05-02 12:05PM EDT | 20.00 | 0.49 | 0.40 | 0.66 | -0.06 | -10.91% | 109 | 223 | 50.98% |
| M240524C00020500 | 2024-05-02 12:05PM EDT | 20.50 | 0.40 | 0.27 | 0.52 | +0.05 | +14.29% | 121 | 37 | 50.98% |
| M240524C00021000 | 2024-04-29 10:58AM EDT | 21.00 | 0.17 | 0.19 | 2.37 | 0.00 | - | 1 | 2 | 109.47% |
| M240524C00021500 | 2024-04-30 12:46PM EDT | 21.50 | 0.23 | 0.08 | 1.09 | 0.00 | - | 1 | 3 | 77.25% |
| M240524C00022000 | 2024-04-25 2:12PM EDT | 22.00 | 0.20 | 0.04 | 0.49 | 0.00 | - | 10 | 30 | 61.33% |
| M240524C00022500 | 2024-04-19 10:05AM EDT | 22.50 | 0.18 | 0.00 | 2.23 | 0.00 | - | 1 | 12 | 122.56% |
| M240524C00023000 | 2024-04-29 2:57PM EDT | 23.00 | 0.15 | 0.01 | 2.20 | 0.00 | - | 1 | 2 | 128.52% |
| M240524C00023500 | 2024-04-26 2:58PM EDT | 23.50 | 0.09 | 0.00 | 2.19 | 0.00 | - | 1 | 30 | 134.28% |
| M240524C00024000 | 2024-04-11 9:41AM EDT | 24.00 | 0.34 | 0.00 | 2.18 | 0.00 | - | - | 10 | 139.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240524P00012000 | 2024-04-10 11:22AM EDT | 12.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 5 | 232.23% |
| M240524P00013000 | 2024-04-25 10:33AM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 204.30% |
| M240524P00014000 | 2024-04-24 10:25AM EDT | 14.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 1 | 35 | 178.91% |
| M240524P00014500 | 2024-04-15 10:38AM EDT | 14.50 | 0.14 | 0.00 | 2.20 | 0.00 | - | - | 2 | 166.89% |
| M240524P00015000 | 2024-04-30 11:48AM EDT | 15.00 | 0.53 | 0.00 | 2.23 | 0.00 | - | 1 | 2 | 155.47% |
| M240524P00016000 | 2024-05-02 12:10PM EDT | 16.00 | 0.24 | 0.01 | 0.32 | +0.02 | +9.09% | 2 | 11 | 58.40% |
| M240524P00016500 | 2024-04-30 11:46AM EDT | 16.50 | 0.27 | 0.10 | 0.47 | 0.00 | - | 1 | 42 | 61.33% |
| M240524P00017000 | 2024-05-01 3:37PM EDT | 17.00 | 0.50 | 0.01 | 0.60 | 0.00 | - | 2 | 38 | 53.91% |
| M240524P00017500 | 2024-05-01 9:38AM EDT | 17.50 | 0.61 | 0.20 | 0.62 | 0.00 | - | 1 | 29 | 51.86% |
| M240524P00018000 | 2024-04-29 2:57PM EDT | 18.00 | 0.63 | 0.00 | 1.09 | 0.00 | - | 1 | 40 | 80.76% |
| M240524P00018500 | 2024-05-01 9:30AM EDT | 18.50 | 1.19 | 0.25 | 2.43 | 0.00 | - | 3 | 14 | 81.45% |
| M240524P00019000 | 2024-04-23 12:20PM EDT | 19.00 | 1.10 | 0.09 | 3.15 | 0.00 | - | 5 | 10 | 82.32% |
| M240524P00020000 | 2024-05-01 3:26PM EDT | 20.00 | 2.00 | 0.05 | 3.80 | 0.00 | - | 1 | 2 | 66.31% |
| M240524P00020500 | 2024-04-30 12:33PM EDT | 20.50 | 1.88 | 1.03 | 4.15 | 0.00 | - | 1 | 4 | 84.18% |
| M240524P00021000 | 2024-04-09 9:30AM EDT | 21.00 | 2.29 | 1.63 | 4.40 | 0.00 | - | - | 1 | 88.18% |
| M240524P00022000 | 2024-04-08 10:42AM EDT | 22.00 | 3.31 | 1.60 | 5.30 | 0.00 | - | - | 15 | 66.41% |
© 2024 Yahoo. All rights reserved.