Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2023-09-18 9:50AM EDT | 3.00 | 7.85 | 7.85 | 7.95 | 0.00 | - | 1 | 1 | 74.22% |
| M240621C00005000 | 2023-09-13 10:08AM EDT | 5.00 | 6.47 | 5.90 | 6.05 | 0.00 | - | 5 | 26 | 59.38% |
| M240621C00008000 | 2023-09-19 12:04PM EDT | 8.00 | 3.47 | 3.45 | 3.55 | 0.00 | - | 10 | 72 | 52.93% |
| M240621C00010000 | 2023-09-22 1:54PM EDT | 10.00 | 2.26 | 2.27 | 2.30 | -0.04 | -1.74% | 8 | 830 | 50.98% |
| M240621C00012000 | 2023-09-22 3:23PM EDT | 12.00 | 1.41 | 1.28 | 1.42 | +0.09 | +6.82% | 21 | 963 | 49.46% |
| M240621C00015000 | 2023-09-21 12:35PM EDT | 15.00 | 0.68 | 0.61 | 0.67 | 0.00 | - | 11 | 2,224 | 48.49% |
| M240621C00017000 | 2023-09-22 12:18PM EDT | 17.00 | 0.40 | 0.37 | 0.42 | +0.02 | +5.26% | 16 | 1,846 | 48.88% |
| M240621C00020000 | 2023-09-22 3:41PM EDT | 20.00 | 0.22 | 0.19 | 0.23 | +0.03 | +15.79% | 10 | 412 | 50.39% |
| M240621C00022000 | 2023-09-22 12:17PM EDT | 22.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 340 | 50.29% |
| M240621C00025000 | 2023-09-21 1:51PM EDT | 25.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 170 | 51.56% |
| M240621C00027000 | 2023-09-19 9:50AM EDT | 27.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 30 | 71 | 53.91% |
| M240621C00030000 | 2023-09-19 9:50AM EDT | 30.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 30 | 2,589 | 55.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2023-08-30 2:26PM EDT | 3.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 53 | 76.56% |
| M240621P00005000 | 2023-09-22 3:29PM EDT | 5.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 200 | 132 | 62.50% |
| M240621P00008000 | 2023-09-21 10:27AM EDT | 8.00 | 0.61 | 0.63 | 0.67 | 0.00 | - | 1 | 1,877 | 53.71% |
| M240621P00010000 | 2023-09-22 3:53PM EDT | 10.00 | 1.37 | 1.36 | 1.39 | +0.07 | +5.38% | 708 | 7,915 | 50.29% |
| M240621P00012000 | 2023-09-22 1:38PM EDT | 12.00 | 2.45 | 2.39 | 2.45 | -0.10 | -3.92% | 112 | 6,128 | 46.83% |
| M240621P00015000 | 2023-09-15 3:42PM EDT | 15.00 | 4.58 | 4.55 | 4.65 | +0.26 | +6.02% | 1 | 771 | 43.70% |
| M240621P00017000 | 2023-09-18 10:24AM EDT | 17.00 | 6.31 | 6.25 | 6.40 | 0.00 | - | 5 | 776 | 42.77% |
| M240621P00020000 | 2023-09-19 9:30AM EDT | 20.00 | 9.35 | 9.05 | 9.20 | 0.00 | - | 72 | 47 | 39.26% |
| M240621P00022000 | 2023-09-19 3:04PM EDT | 22.00 | 11.05 | 10.95 | 11.30 | 0.00 | - | 5 | 21 | 52.15% |
| M240621P00025000 | 2023-06-13 9:45AM EDT | 25.00 | 9.12 | 9.20 | 9.30 | 0.00 | - | 20 | 20 | 0.00% |
| M240621P00027000 | 2023-08-11 10:10AM EDT | 27.00 | 11.60 | 15.25 | 15.45 | 0.00 | - | 7 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
