Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116C00003000 | 2024-04-15 9:35AM EDT | 3.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| M260116C00005000 | 2024-02-23 2:57PM EDT | 5.00 | 15.35 | 13.05 | 16.20 | 0.00 | - | 4 | 7 | 105.86% |
| M260116C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| M260116C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 610 | 0.00% |
| M260116C00012000 | 2024-04-24 10:50AM EDT | 12.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| M260116C00015000 | 2024-04-29 10:52AM EDT | 15.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| M260116C00017000 | 2024-04-29 12:12PM EDT | 17.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| M260116C00020000 | 2024-04-29 3:10PM EDT | 20.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 1.56% |
| M260116C00022000 | 2024-04-26 3:44PM EDT | 22.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 890 | 3.13% |
| M260116C00025000 | 2024-04-25 1:20PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 6.25% |
| M260116C00030000 | 2024-04-29 9:39AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2,069 | 6.25% |
| M260116C00032000 | 2024-04-09 11:37AM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| M260116C00035000 | 2024-04-09 1:54PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M260116P00003000 | 2024-01-09 10:30AM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| M260116P00005000 | 2023-12-11 3:11PM EDT | 5.00 | 0.10 | 0.00 | 1.02 | 0.00 | - | 2 | 180 | 82.23% |
| M260116P00008000 | 2024-03-19 2:55PM EDT | 8.00 | 0.25 | 0.15 | 0.68 | 0.00 | - | 10 | 426 | 51.95% |
| M260116P00010000 | 2024-04-29 3:04PM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 1,012 | 12.50% |
| M260116P00012000 | 2024-04-29 11:00AM EDT | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 6.25% |
| M260116P00015000 | 2024-04-29 1:42PM EDT | 15.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 17 | 733 | 3.13% |
| M260116P00017000 | 2024-04-12 3:17PM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 24 | 302 | 1.56% |
| M260116P00020000 | 2024-04-24 2:51PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 263 | 0.00% |
| M260116P00022000 | 2024-04-29 3:04PM EDT | 22.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| M260116P00025000 | 2024-04-24 2:35PM EDT | 25.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| M260116P00030000 | 2024-03-28 12:03PM EDT | 30.00 | 10.29 | 10.70 | 13.80 | 0.00 | - | 20 | 34 | 53.74% |
© 2024 Yahoo. All rights reserved.