Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240531C00017500 | 2024-05-01 11:29AM EDT | 17.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240531C00019000 | 2024-05-01 11:20AM EDT | 19.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| M240531C00019500 | 2024-04-25 10:34AM EDT | 19.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| M240531C00020000 | 2024-05-02 3:22PM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| M240531C00020500 | 2024-04-25 10:17AM EDT | 20.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| M240531C00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| M240531C00021500 | 2024-04-25 2:29PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| M240531C00022000 | 2024-05-02 2:28PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240531C00022500 | 2024-04-23 2:39PM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| M240531C00023000 | 2024-04-23 12:12PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240531C00023500 | 2024-04-16 12:53PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240531P00014000 | 2024-04-12 11:58AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240531P00014500 | 2024-04-29 10:12AM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240531P00015000 | 2024-05-01 11:58AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240531P00015500 | 2024-05-02 10:41AM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240531P00016000 | 2024-04-29 2:52PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240531P00016500 | 2024-04-29 3:00PM EDT | 16.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240531P00017000 | 2024-04-30 3:21PM EDT | 17.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| M240531P00017500 | 2024-05-01 1:46PM EDT | 17.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| M240531P00018000 | 2024-05-02 9:58AM EDT | 18.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| M240531P00018500 | 2024-05-02 1:47PM EDT | 18.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| M240531P00019000 | 2024-04-25 9:33AM EDT | 19.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| M240531P00019500 | 2024-04-24 12:54PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240531P00020000 | 2024-04-29 12:21PM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240531P00020500 | 2024-04-11 9:50AM EDT | 20.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240531P00021500 | 2024-04-23 12:52PM EDT | 21.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.