Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00014000 | 2024-04-23 10:27AM EDT | 14.00 | 5.85 | 5.05 | 5.20 | 0.00 | - | - | 6 | 56.45% |
| M240920C00015000 | 2024-03-26 2:44PM EDT | 15.00 | 5.15 | 4.15 | 4.45 | 0.00 | - | 1 | 10 | 52.54% |
| M240920C00016000 | 2024-04-22 3:01PM EDT | 16.00 | 3.95 | 3.00 | 3.75 | 0.00 | - | 26 | 48 | 54.83% |
| M240920C00017000 | 2024-04-17 2:20PM EDT | 17.00 | 3.42 | 2.96 | 5.00 | 0.00 | - | 2 | 25 | 73.34% |
| M240920C00018000 | 2024-04-29 12:10PM EDT | 18.00 | 2.40 | 2.40 | 2.52 | 0.00 | - | 3 | 11 | 50.78% |
| M240920C00019000 | 2024-04-25 1:08PM EDT | 19.00 | 1.87 | 1.88 | 2.04 | 0.00 | - | 101 | 115 | 49.76% |
| M240920C00020000 | 2024-04-26 10:01AM EDT | 20.00 | 1.51 | 1.48 | 1.56 | 0.00 | - | 20 | 63 | 47.27% |
| M240920C00021000 | 2024-04-26 12:20PM EDT | 21.00 | 1.20 | 1.13 | 1.27 | 0.00 | - | 58 | 173 | 47.61% |
| M240920C00022000 | 2024-04-23 1:22PM EDT | 22.00 | 1.10 | 0.83 | 0.90 | 0.00 | - | 1 | 68 | 44.78% |
| M240920C00023000 | 2024-04-29 12:17PM EDT | 23.00 | 0.66 | 0.60 | 0.74 | 0.00 | - | 2 | 517 | 45.75% |
| M240920C00024000 | 2024-04-18 3:49PM EDT | 24.00 | 0.74 | 0.40 | 0.54 | 0.00 | - | 17 | 52 | 44.63% |
| M240920C00025000 | 2024-04-25 10:20AM EDT | 25.00 | 0.36 | 0.28 | 0.46 | 0.00 | - | 24 | 110 | 46.05% |
| M240920C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.25 | 0.17 | 0.29 | 0.00 | - | 2 | 96 | 43.36% |
| M240920C00027000 | 2024-04-29 3:37PM EDT | 27.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 34 | 1,040 | 43.95% |
| M240920C00028000 | 2024-04-24 9:45AM EDT | 28.00 | 0.14 | 0.06 | 0.67 | 0.00 | - | 3 | 444 | 52.73% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 56.06% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 58.89% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-04-30 2:00PM EDT | 10.00 | 0.15 | 0.14 | 0.74 | 0.00 | - | 20 | 70 | 84.67% |
| M240920P00013000 | 2024-04-29 12:51PM EDT | 13.00 | 0.45 | 0.42 | 0.51 | 0.00 | - | 10 | 177 | 56.30% |
| M240920P00014000 | 2024-04-18 1:54PM EDT | 14.00 | 0.65 | 0.58 | 0.68 | 0.00 | - | 3 | 3 | 53.61% |
| M240920P00015000 | 2024-04-29 3:03PM EDT | 15.00 | 0.85 | 0.80 | 1.19 | 0.00 | - | 2 | 4,562 | 55.71% |
| M240920P00016000 | 2024-04-30 2:15PM EDT | 16.00 | 1.12 | 1.09 | 1.88 | +0.11 | +10.89% | 2 | 17 | 58.64% |
| M240920P00017000 | 2024-04-22 12:13PM EDT | 17.00 | 1.37 | 1.45 | 2.70 | 0.00 | - | 1 | 21 | 61.82% |
| M240920P00018000 | 2024-04-29 3:42PM EDT | 18.00 | 1.75 | 1.86 | 1.97 | 0.00 | - | 99 | 126 | 47.75% |
| M240920P00019000 | 2024-04-26 2:25PM EDT | 19.00 | 2.54 | 2.35 | 2.46 | 0.00 | - | 5 | 26 | 46.12% |
| M240920P00020000 | 2024-04-24 3:52PM EDT | 20.00 | 2.91 | 1.00 | 5.00 | 0.00 | - | 1 | 3,048 | 87.55% |
| M240920P00021000 | 2024-04-19 11:39AM EDT | 21.00 | 3.45 | 3.55 | 3.70 | 0.00 | - | 16 | 16 | 44.04% |
| M240920P00022000 | 2024-04-12 2:39PM EDT | 22.00 | 4.20 | 4.25 | 4.45 | 0.00 | - | 5 | 6 | 43.90% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 24.00 | 4.58 | 4.60 | 6.00 | 0.00 | - | - | 90 | 40.63% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 6.80 | 8.70 | 0.00 | - | 20 | 52 | 68.51% |
| M240920P00027000 | 2024-04-05 12:36PM EDT | 27.00 | 8.52 | 7.10 | 9.75 | 0.00 | - | 10 | 10 | 73.68% |
© 2024 Yahoo. All rights reserved.