Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 116.21% |
| M240816C00012000 | 2024-01-09 12:38PM EDT | 12.00 | 7.60 | 7.50 | 8.75 | 0.00 | - | 8 | 8 | 125.00% |
| M240816C00013000 | 2024-02-16 3:14PM EDT | 13.00 | 7.12 | 6.80 | 10.55 | 0.00 | - | 4 | 4 | 165.53% |
| M240816C00014000 | 2024-04-11 2:04PM EDT | 14.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00015000 | 2024-04-16 1:01PM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00016000 | 2024-04-26 10:17AM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| M240816C00017000 | 2024-04-29 3:49PM EDT | 17.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00018000 | 2024-04-29 2:51PM EDT | 18.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816C00019000 | 2024-04-29 9:30AM EDT | 19.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| M240816C00020000 | 2024-04-26 10:19AM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| M240816C00021000 | 2024-04-29 9:44AM EDT | 21.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240816C00022000 | 2024-04-25 10:41AM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| M240816C00023000 | 2024-04-29 1:41PM EDT | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| M240816C00024000 | 2024-04-26 12:17PM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| M240816C00025000 | 2024-04-26 12:26PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| M240816C00026000 | 2024-04-10 2:27PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| M240816C00027000 | 2024-04-23 9:42AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240816C00029000 | 2024-03-04 11:02AM EDT | 29.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 63.57% |
| M240816C00030000 | 2024-03-19 3:30PM EDT | 30.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 9 | 838 | 66.80% |
| M240816C00035000 | 2024-03-12 1:08PM EDT | 35.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 62.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00010000 | 2024-04-26 2:35PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| M240816P00011000 | 2024-03-19 2:51PM EDT | 11.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 100 | 491 | 102.93% |
| M240816P00012000 | 2024-04-26 10:36AM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| M240816P00013000 | 2024-04-25 11:03AM EDT | 13.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| M240816P00014000 | 2024-04-26 1:09PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| M240816P00015000 | 2024-04-25 9:36AM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| M240816P00016000 | 2024-04-29 12:11PM EDT | 16.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| M240816P00017000 | 2024-04-29 2:55PM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| M240816P00018000 | 2024-04-29 2:55PM EDT | 18.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| M240816P00019000 | 2024-04-25 11:07AM EDT | 19.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| M240816P00020000 | 2024-04-19 3:38PM EDT | 20.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| M240816P00021000 | 2024-04-29 1:54PM EDT | 21.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00022000 | 2024-04-29 11:36AM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| M240816P00023000 | 2024-04-26 12:35PM EDT | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00024000 | 2024-04-11 9:48AM EDT | 24.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| M240816P00025000 | 2024-04-24 3:09PM EDT | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 57.13% |
© 2024 Yahoo. All rights reserved.