Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00010000 | 2024-07-26 3:57PM EDT | 10.00 | 6.66 | 6.50 | 6.80 | +0.11 | +1.68% | 1 | 39 | 78.13% |
| M240920C00013000 | 2024-07-17 1:32PM EDT | 13.00 | 4.15 | 3.50 | 5.00 | 0.00 | - | 2 | 5 | 86.13% |
| M240920C00014000 | 2024-07-23 2:45PM EDT | 14.00 | 3.25 | 1.10 | 3.65 | 0.00 | - | 5 | 117 | 89.55% |
| M240920C00015000 | 2024-07-23 1:47PM EDT | 15.00 | 2.35 | 1.65 | 2.54 | 0.00 | - | 20 | 194 | 66.60% |
| M240920C00016000 | 2024-07-23 12:46PM EDT | 16.00 | 1.68 | 1.50 | 1.58 | 0.00 | - | 1 | 1,711 | 50.20% |
| M240920C00017000 | 2024-07-26 3:54PM EDT | 17.00 | 1.02 | 0.93 | 1.06 | -0.02 | -1.92% | 69 | 2,133 | 48.24% |
| M240920C00018000 | 2024-07-26 12:20PM EDT | 18.00 | 0.65 | 0.59 | 0.69 | -0.01 | -1.52% | 93 | 1,288 | 47.46% |
| M240920C00019000 | 2024-07-26 3:55PM EDT | 19.00 | 0.40 | 0.37 | 0.44 | +0.03 | +8.11% | 52 | 2,520 | 47.36% |
| M240920C00020000 | 2024-07-26 2:08PM EDT | 20.00 | 0.24 | 0.23 | 0.27 | 0.00 | - | 38 | 4,071 | 47.17% |
| M240920C00021000 | 2024-07-26 10:35AM EDT | 21.00 | 0.15 | 0.08 | 0.21 | -0.01 | -6.25% | 4 | 1,636 | 50.68% |
| M240920C00022000 | 2024-07-24 10:47AM EDT | 22.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 26 | 4,123 | 49.61% |
| M240920C00023000 | 2024-07-23 12:50PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 23 | 1,427 | 74.80% |
| M240920C00024000 | 2024-07-23 3:19PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 255 | 80.96% |
| M240920C00025000 | 2024-07-17 10:18AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 1,997 | 73.44% |
| M240920C00026000 | 2024-06-26 1:49PM EDT | 26.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 91.99% |
| M240920C00027000 | 2024-07-08 9:30AM EDT | 27.00 | 0.15 | 0.01 | 0.74 | 0.00 | - | 1 | 1,066 | 97.07% |
| M240920C00028000 | 2024-05-06 11:42AM EDT | 28.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 1 | 445 | 141.99% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 91.80% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 110.84% |
| M240920C00035000 | 2024-06-24 11:41AM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-07-24 10:39AM EDT | 10.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 275 | 71.09% |
| M240920P00011000 | 2024-07-24 2:53PM EDT | 11.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 3 | 5 | 102.54% |
| M240920P00012000 | 2024-07-26 12:40PM EDT | 12.00 | 0.10 | 0.07 | 0.19 | -0.04 | -28.57% | 1 | 62 | 60.16% |
| M240920P00013000 | 2024-07-26 1:39PM EDT | 13.00 | 0.17 | 0.14 | 0.28 | -0.05 | -22.73% | 1 | 651 | 55.47% |
| M240920P00014000 | 2024-07-26 11:19AM EDT | 14.00 | 0.31 | 0.28 | 0.38 | +0.01 | +3.33% | 2 | 819 | 50.59% |
| M240920P00015000 | 2024-07-26 1:39PM EDT | 15.00 | 0.57 | 0.53 | 0.60 | -0.13 | -18.57% | 4 | 6,400 | 49.90% |
| M240920P00016000 | 2024-07-26 3:20PM EDT | 16.00 | 0.91 | 0.89 | 0.97 | -0.05 | -5.21% | 61 | 1,330 | 48.58% |
| M240920P00017000 | 2024-07-26 2:52PM EDT | 17.00 | 1.42 | 1.36 | 1.49 | -0.02 | -1.39% | 64 | 1,111 | 48.24% |
| M240920P00018000 | 2024-07-26 3:54PM EDT | 18.00 | 2.05 | 1.99 | 2.19 | -0.06 | -2.84% | 3 | 1,298 | 50.39% |
| M240920P00019000 | 2024-07-25 2:54PM EDT | 19.00 | 2.95 | 2.76 | 2.97 | 0.00 | - | 2 | 622 | 52.05% |
| M240920P00020000 | 2024-07-24 10:49AM EDT | 20.00 | 3.60 | 3.60 | 4.00 | -0.18 | -4.76% | 2 | 3,190 | 52.83% |
| M240920P00021000 | 2024-07-15 9:30AM EDT | 21.00 | 4.45 | 4.50 | 4.85 | 0.00 | - | 1 | 140 | 53.13% |
| M240920P00022000 | 2024-07-19 10:23AM EDT | 22.00 | 5.71 | 5.35 | 6.05 | 0.00 | - | 1 | 48 | 61.52% |
| M240920P00023000 | 2024-07-15 10:05AM EDT | 23.00 | 6.80 | 6.40 | 6.90 | 0.00 | - | 5 | 45 | 64.26% |
| M240920P00024000 | 2024-07-09 9:36AM EDT | 24.00 | 5.50 | 7.35 | 8.30 | 0.00 | - | 90 | 0 | 82.23% |
| M240920P00025000 | 2024-06-20 11:45AM EDT | 25.00 | 6.70 | 7.15 | 9.40 | 0.00 | - | - | 1 | 119.14% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 6.25 | 7.00 | 0.00 | - | 20 | 52 | 0.00% |
| M240920P00027000 | 2024-07-03 11:10AM EDT | 27.00 | 8.65 | 10.05 | 11.20 | 0.00 | - | 11 | 7 | 82.62% |
| M240920P00028000 | 2024-05-08 10:48AM EDT | 28.00 | 9.05 | 8.60 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| M240920P00030000 | 2024-05-17 10:07AM EDT | 30.00 | 10.12 | 11.35 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.