Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 4.75 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 3.65 | 5.25 | 0.00 | - | 2 | 0 | 133.98% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.92 | 3.90 | 0.00 | - | 1 | 2 | 78.13% |
| M240719C00016000 | 2024-06-26 10:38AM EDT | 16.00 | 3.37 | 2.58 | 3.75 | 0.00 | - | 25 | 133 | 84.28% |
| M240719C00017000 | 2024-06-27 11:22AM EDT | 17.00 | 1.96 | 1.79 | 2.29 | -0.47 | -19.34% | 1 | 23 | 54.98% |
| M240719C00018000 | 2024-06-27 9:57AM EDT | 18.00 | 1.25 | 1.12 | 1.64 | -0.24 | -16.11% | 10 | 480 | 55.18% |
| M240719C00019000 | 2024-06-27 3:38PM EDT | 19.00 | 0.72 | 0.66 | 0.87 | -0.28 | -28.00% | 33 | 3,928 | 54.88% |
| M240719C00020000 | 2024-06-27 3:24PM EDT | 20.00 | 0.39 | 0.39 | 0.49 | -0.14 | -26.42% | 167 | 3,573 | 50.29% |
| M240719C00021000 | 2024-06-27 3:37PM EDT | 21.00 | 0.22 | 0.21 | 0.26 | -0.07 | -24.14% | 3 | 4,950 | 50.78% |
| M240719C00022000 | 2024-06-27 9:38AM EDT | 22.00 | 0.11 | 0.00 | 0.18 | -0.06 | -35.29% | 2 | 1,741 | 57.81% |
| M240719C00023000 | 2024-06-24 11:16AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7,682 | 54.69% |
| M240719C00024000 | 2024-06-27 11:57AM EDT | 24.00 | 0.08 | 0.00 | 0.07 | -0.02 | -20.00% | 4 | 1,841 | 54.69% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 321 | 79.30% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 80.47% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.03% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-24 12:33PM EDT | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 24 | 48 | 187.89% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 159.77% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 3 | 90.63% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 80.47% |
| M240719P00015000 | 2024-06-21 10:24AM EDT | 15.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 2 | 546 | 84.38% |
| M240719P00016000 | 2024-06-27 3:54PM EDT | 16.00 | 0.10 | 0.04 | 0.14 | +0.02 | +25.00% | 16 | 443 | 54.69% |
| M240719P00017000 | 2024-06-27 2:52PM EDT | 17.00 | 0.27 | 0.21 | 0.30 | +0.08 | +42.11% | 134 | 1,724 | 51.95% |
| M240719P00018000 | 2024-06-27 3:59PM EDT | 18.00 | 0.62 | 0.58 | 0.64 | +0.18 | +40.91% | 3,394 | 14,685 | 51.07% |
| M240719P00019000 | 2024-06-26 1:28PM EDT | 19.00 | 0.98 | 0.94 | 1.46 | +0.21 | +27.27% | 21 | 2,222 | 56.54% |
| M240719P00020000 | 2024-06-26 3:49PM EDT | 20.00 | 1.40 | 1.40 | 1.75 | 0.00 | - | 1 | 1,333 | 50.88% |
| M240719P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 2.30 | 1.86 | 2.91 | 0.00 | - | 1 | 381 | 76.56% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.05 | 4.25 | 0.00 | - | - | 4 | 72.27% |
© 2024 Yahoo. All rights reserved.