Macy's, Inc. (M)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115C00010000 | 2024-07-15 10:47AM EDT | 10.00 | 6.80 | 5.55 | 7.95 | 0.00 | - | 2 | 20 | 66.21% |
| M241115C00012000 | 2024-07-24 11:27AM EDT | 12.00 | 4.70 | 4.70 | 5.05 | 0.00 | - | 2 | 10 | 54.30% |
| M241115C00013000 | 2024-07-25 12:42PM EDT | 13.00 | 4.00 | 3.70 | 4.25 | 0.00 | - | 2 | 24 | 60.94% |
| M241115C00014000 | 2024-07-25 3:55PM EDT | 14.00 | 3.10 | 2.38 | 3.45 | 0.00 | - | 2 | 61 | 56.45% |
| M241115C00015000 | 2024-07-26 11:09AM EDT | 15.00 | 2.52 | 2.17 | 2.77 | +0.10 | +4.13% | 1 | 175 | 54.20% |
| M241115C00016000 | 2024-07-23 12:01PM EDT | 16.00 | 1.95 | 1.24 | 2.23 | -0.22 | -10.14% | 1 | 786 | 53.86% |
| M241115C00017000 | 2024-07-25 1:01PM EDT | 17.00 | 1.46 | 1.32 | 1.74 | -0.23 | -13.61% | 50 | 1,305 | 52.69% |
| M241115C00018000 | 2024-07-24 11:43AM EDT | 18.00 | 0.99 | 0.41 | 1.39 | -0.10 | -9.17% | 1 | 639 | 53.22% |
| M241115C00019000 | 2024-07-26 1:23PM EDT | 19.00 | 0.74 | 0.64 | 0.84 | -0.06 | -7.50% | 2 | 542 | 46.00% |
| M241115C00020000 | 2024-07-25 3:21PM EDT | 20.00 | 0.51 | 0.43 | 0.56 | 0.00 | - | 60 | 406 | 44.04% |
| M241115C00021000 | 2024-07-26 3:06PM EDT | 21.00 | 0.37 | 0.29 | 0.44 | -0.04 | -9.76% | 4 | 854 | 45.61% |
| M241115C00022000 | 2024-07-25 10:17AM EDT | 22.00 | 0.22 | 0.20 | 0.31 | 0.00 | - | 3 | 282 | 45.41% |
| M241115C00023000 | 2024-07-22 2:59PM EDT | 23.00 | 0.21 | 0.10 | 0.23 | 0.00 | - | 1 | 543 | 45.90% |
| M241115C00024000 | 2024-07-23 12:27PM EDT | 24.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 2 | 140 | 45.70% |
| M241115C00025000 | 2024-07-22 12:38PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 289 | 61.33% |
| M241115C00026000 | 2024-07-11 9:30AM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 65.14% |
| M241115C00027000 | 2024-07-26 3:18PM EDT | 27.00 | 0.04 | 0.00 | 0.60 | -0.06 | -60.00% | 10 | 13 | 64.75% |
| M241115C00028000 | 2024-06-03 9:47AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 72.07% |
| M241115C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 84.57% |
| M241115C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M241115P00003000 | 2024-07-12 3:19PM EDT | 3.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 214.84% |
| M241115P00005000 | 2024-05-20 11:05AM EDT | 5.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 10 | 168.95% |
| M241115P00009000 | 2024-05-20 11:05AM EDT | 9.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 20 | 94.43% |
| M241115P00010000 | 2024-07-15 1:01PM EDT | 10.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 115 | 303 | 61.33% |
| M241115P00011000 | 2024-07-24 3:08PM EDT | 11.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 93 | 53.32% |
| M241115P00012000 | 2024-07-24 10:59AM EDT | 12.00 | 0.25 | 0.19 | 0.31 | 0.00 | - | 110 | 743 | 50.98% |
| M241115P00013000 | 2024-07-18 3:54PM EDT | 13.00 | 0.49 | 0.30 | 0.54 | 0.00 | - | 20 | 226 | 55.13% |
| M241115P00014000 | 2024-07-25 1:54PM EDT | 14.00 | 0.61 | 0.50 | 0.69 | +0.01 | +1.67% | 1 | 166 | 49.71% |
| M241115P00015000 | 2024-07-26 10:51AM EDT | 15.00 | 0.86 | 0.76 | 1.03 | -0.07 | -7.53% | 10 | 276 | 48.98% |
| M241115P00016000 | 2024-07-26 3:59PM EDT | 16.00 | 1.27 | 1.26 | 1.29 | -0.02 | -1.55% | 1 | 220 | 43.41% |
| M241115P00017000 | 2024-07-23 2:00PM EDT | 17.00 | 1.54 | 1.66 | 2.10 | 0.00 | - | 2 | 232 | 50.78% |
| M241115P00018000 | 2024-07-26 1:13PM EDT | 18.00 | 2.40 | 1.50 | 2.69 | -0.03 | -1.23% | 2 | 669 | 49.66% |
| M241115P00019000 | 2024-07-24 3:09PM EDT | 19.00 | 3.20 | 2.22 | 3.45 | 0.00 | - | 3 | 177 | 51.27% |
| M241115P00020000 | 2024-07-26 3:43PM EDT | 20.00 | 3.85 | 3.75 | 4.25 | +0.50 | +14.93% | 148 | 139 | 52.44% |
| M241115P00021000 | 2024-07-24 12:41PM EDT | 21.00 | 4.75 | 2.73 | 6.55 | 0.00 | - | 1 | 138 | 96.63% |
| M241115P00022000 | 2024-07-24 2:51PM EDT | 22.00 | 5.75 | 5.30 | 6.65 | 0.00 | - | 1 | 31 | 54.88% |
| M241115P00023000 | 2024-07-02 2:42PM EDT | 23.00 | 5.25 | 5.20 | 6.95 | 0.00 | - | 1 | 3 | 58.89% |
| M241115P00024000 | 2024-07-15 10:07AM EDT | 24.00 | 7.88 | 5.50 | 8.00 | 0.00 | - | 50 | 47 | 65.43% |
| M241115P00025000 | 2024-05-21 2:17PM EDT | 25.00 | 5.95 | 4.65 | 7.10 | 0.00 | - | 1 | 10 | 0.00% |
| M241115P00026000 | 2024-05-17 2:12PM EDT | 26.00 | 6.70 | 6.50 | 8.15 | 0.00 | - | 1 | 76 | 0.00% |
| M241115P00027000 | 2024-07-15 10:14AM EDT | 27.00 | 10.80 | 9.80 | 11.30 | 0.00 | - | 9 | 9 | 52.73% |
| M241115P00028000 | 2024-03-20 2:38PM EDT | 28.00 | 7.11 | 7.40 | 10.35 | 0.00 | - | - | 10 | 0.00% |
| M241115P00029000 | 2024-05-28 11:15AM EDT | 29.00 | 8.50 | 9.10 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| M241115P00035000 | 2024-06-21 9:50AM EDT | 35.00 | 16.70 | 17.40 | 19.25 | 0.00 | - | 1 | 1 | 112.74% |
© 2024 Yahoo. All rights reserved.