Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240628C00017000 | 2024-05-20 10:29AM EDT | 17.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240628C00017500 | 2024-05-15 10:32AM EDT | 17.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240628C00018000 | 2024-06-03 3:50PM EDT | 18.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M240628C00018500 | 2024-06-03 2:32PM EDT | 18.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| M240628C00019000 | 2024-06-03 2:32PM EDT | 19.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| M240628C00019500 | 2024-06-03 9:58AM EDT | 19.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| M240628C00020000 | 2024-06-03 2:36PM EDT | 20.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| M240628C00020500 | 2024-06-03 1:00PM EDT | 20.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| M240628C00021000 | 2024-06-03 2:26PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| M240628C00021500 | 2024-05-31 1:00PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240628C00022000 | 2024-06-03 2:17PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240628C00022500 | 2024-05-31 11:17AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240628C00023000 | 2024-05-23 11:32AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240628C00023500 | 2024-05-24 12:53PM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240628P00010000 | 2024-06-03 3:14PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| M240628P00013000 | 2024-05-21 10:04AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| M240628P00014000 | 2024-05-20 1:04PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| M240628P00014500 | 2024-05-20 12:15PM EDT | 14.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| M240628P00015000 | 2024-05-24 11:25AM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| M240628P00016000 | 2024-05-28 10:06AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| M240628P00016500 | 2024-06-03 3:02PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| M240628P00017000 | 2024-06-03 1:00PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| M240628P00017500 | 2024-05-31 3:45PM EDT | 17.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| M240628P00018000 | 2024-06-03 2:27PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| M240628P00018500 | 2024-06-03 3:57PM EDT | 18.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| M240628P00019000 | 2024-06-03 2:32PM EDT | 19.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| M240628P00019500 | 2024-06-03 3:57PM EDT | 19.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| M240628P00020000 | 2024-06-03 2:44PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240628P00021000 | 2024-05-31 3:51PM EDT | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.