Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117C00003000 | 2024-05-01 9:30AM EDT | 3.00 | 15.35 | 15.60 | 17.45 | 0.00 | - | 1 | 1 | 138.67% |
| M250117C00005000 | 2024-04-10 3:48PM EDT | 5.00 | 15.05 | 13.90 | 15.30 | 0.00 | - | 1 | 71 | 109.18% |
| M250117C00008000 | 2024-05-02 2:32PM EDT | 8.00 | 11.10 | 9.00 | 13.25 | 0.00 | - | 10 | 1,609 | 147.51% |
| M250117C00010000 | 2024-05-09 2:55PM EDT | 10.00 | 9.50 | 7.40 | 11.00 | 0.00 | - | 1 | 3,107 | 109.81% |
| M250117C00013000 | 2024-05-09 10:53AM EDT | 13.00 | 6.94 | 5.40 | 7.30 | 0.00 | - | 1 | 2,460 | 60.21% |
| M250117C00015000 | 2024-05-10 2:54PM EDT | 15.00 | 5.37 | 4.20 | 6.35 | -0.03 | -0.56% | 2 | 4,122 | 67.55% |
| M250117C00017000 | 2024-05-09 10:47AM EDT | 17.00 | 4.00 | 3.85 | 4.15 | 0.00 | - | 1 | 1,636 | 47.07% |
| M250117C00020000 | 2024-05-10 11:33AM EDT | 20.00 | 2.35 | 2.25 | 2.41 | 0.00 | - | 20 | 4,307 | 41.87% |
| M250117C00022000 | 2024-05-10 11:42AM EDT | 22.00 | 1.52 | 1.39 | 1.55 | +0.12 | +8.57% | 21 | 6,242 | 39.06% |
| M250117C00025000 | 2024-05-08 10:58AM EDT | 25.00 | 0.56 | 0.54 | 0.77 | 0.00 | - | 6 | 9,454 | 37.11% |
| M250117C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.45 | 0.29 | 0.45 | 0.00 | - | 6 | 2,580 | 35.84% |
| M250117C00030000 | 2024-05-06 1:26PM EDT | 30.00 | 0.22 | 0.09 | 0.20 | 0.00 | - | 1 | 3,332 | 34.91% |
| M250117C00032000 | 2024-04-19 9:40AM EDT | 32.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 6 | 517 | 51.56% |
| M250117C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 0.39 | 0.01 | 0.40 | 0.00 | - | 2 | 520 | 50.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M250117P00003000 | 2024-05-01 1:44PM EDT | 3.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 372 | 102.34% |
| M250117P00005000 | 2024-04-17 1:48PM EDT | 5.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 4 | 1,078 | 91.02% |
| M250117P00008000 | 2024-05-10 11:25AM EDT | 8.00 | 0.10 | 0.11 | 0.15 | -0.05 | -33.33% | 75 | 6,769 | 63.87% |
| M250117P00010000 | 2024-05-08 1:20PM EDT | 10.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 1 | 13,055 | 54.49% |
| M250117P00013000 | 2024-05-02 10:45AM EDT | 13.00 | 0.72 | 0.50 | 0.70 | 0.00 | - | 20 | 7,132 | 50.29% |
| M250117P00015000 | 2024-05-03 1:07PM EDT | 15.00 | 1.00 | 0.71 | 1.07 | 0.00 | - | 10 | 15,957 | 48.05% |
| M250117P00017000 | 2024-05-07 3:21PM EDT | 17.00 | 1.49 | 1.51 | 1.64 | 0.00 | - | 201 | 6,108 | 44.24% |
| M250117P00020000 | 2024-05-10 2:03PM EDT | 20.00 | 2.86 | 2.80 | 2.92 | -0.08 | -2.72% | 2 | 5,854 | 39.70% |
| M250117P00022000 | 2024-05-10 10:19AM EDT | 22.00 | 4.05 | 3.80 | 4.25 | -0.20 | -4.71% | 1 | 846 | 39.89% |
| M250117P00025000 | 2024-03-20 12:58PM EDT | 25.00 | 4.90 | 5.20 | 7.70 | 0.00 | - | 84 | 198 | 59.28% |
| M250117P00027000 | 2024-05-10 1:53PM EDT | 27.00 | 8.00 | 7.65 | 9.25 | -0.30 | -3.61% | 1 | 50 | 58.40% |
| M250117P00030000 | 2024-02-27 4:25PM EDT | 30.00 | 10.23 | 9.50 | 11.55 | 0.00 | - | 4 | 7 | 53.42% |
| M250117P00032000 | 2023-12-08 2:57PM EDT | 32.00 | 14.95 | 10.60 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| M250117P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 16.50 | 14.50 | 16.25 | 0.00 | - | 1 | 2 | 56.69% |
© 2024 Yahoo. All rights reserved.