Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00007000 | 2024-03-28 11:35AM EDT | 7.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240419C00010000 | 2024-04-05 2:20PM EDT | 10.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M240419C00012000 | 2024-01-26 2:53PM EDT | 12.00 | 7.32 | 7.50 | 7.90 | 0.00 | - | 1 | 1 | 665.63% |
| M240419C00013000 | 2024-02-29 10:30AM EDT | 13.00 | 5.33 | 6.15 | 7.25 | 0.00 | - | 1 | 0 | 581.25% |
| M240419C00014000 | 2024-03-05 4:19PM EDT | 14.00 | 6.54 | 2.65 | 5.10 | 0.00 | - | 10 | 0 | 270.31% |
| M240419C00015000 | 2024-03-19 11:33AM EDT | 15.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240419C00016000 | 2024-04-08 10:30AM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| M240419C00017000 | 2024-04-15 12:55PM EDT | 17.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| M240419C00017500 | 2024-04-15 10:30AM EDT | 17.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| M240419C00018000 | 2024-04-17 1:55PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| M240419C00018500 | 2024-04-17 3:59PM EDT | 18.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| M240419C00019000 | 2024-04-17 3:52PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| M240419C00019500 | 2024-04-17 3:42PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| M240419C00020000 | 2024-04-17 3:35PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| M240419C00020500 | 2024-04-17 1:03PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| M240419C00021000 | 2024-04-17 3:57PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| M240419C00021500 | 2024-04-17 3:09PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240419C00022000 | 2024-04-17 3:02PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| M240419C00022500 | 2024-04-15 3:27PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240419C00023000 | 2024-04-17 3:30PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240419C00023500 | 2024-04-15 11:59AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240419C00024000 | 2024-04-17 10:50AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240419C00024500 | 2024-04-17 11:18AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| M240419C00025000 | 2024-04-15 11:16AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240419C00025500 | 2024-03-21 3:26PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240419C00026000 | 2024-04-03 11:29AM EDT | 26.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240419C00026500 | 2024-04-11 12:45PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240419C00027000 | 2024-03-20 2:23PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| M240419C00028000 | 2024-03-15 3:22PM EDT | 28.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 24 | 497.66% |
| M240419C00030000 | 2024-03-08 4:56PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 118 | 367.19% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00006000 | 2024-03-26 3:31PM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| M240419P00009000 | 2024-01-29 12:03PM EDT | 9.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 100 | 111 | 803.13% |
| M240419P00010000 | 2024-04-02 3:47PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| M240419P00011000 | 2024-04-04 10:57AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240419P00012000 | 2024-02-23 12:14PM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 105 | 340.63% |
| M240419P00013000 | 2024-03-25 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| M240419P00014000 | 2024-04-03 3:19PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| M240419P00015000 | 2024-04-15 11:12AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240419P00016000 | 2024-04-11 12:33PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M240419P00016500 | 2024-04-17 2:11PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| M240419P00017000 | 2024-04-16 3:47PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| M240419P00017500 | 2024-04-17 3:00PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| M240419P00018000 | 2024-04-17 3:44PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| M240419P00018500 | 2024-04-17 3:59PM EDT | 18.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| M240419P00019000 | 2024-04-17 3:49PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.39% |
| M240419P00019500 | 2024-04-17 3:56PM EDT | 19.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| M240419P00020000 | 2024-04-17 3:39PM EDT | 20.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| M240419P00020500 | 2024-04-17 11:54AM EDT | 20.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| M240419P00021000 | 2024-04-16 3:43PM EDT | 21.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| M240419P00021500 | 2024-04-15 1:58PM EDT | 21.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240419P00022000 | 2024-04-17 11:37AM EDT | 22.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240419P00022500 | 2024-04-15 10:50AM EDT | 22.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| M240419P00023000 | 2024-04-15 3:59PM EDT | 23.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| M240419P00023500 | 2024-04-09 10:56AM EDT | 23.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| M240419P00024000 | 2024-03-21 11:12AM EDT | 24.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M240419P00025000 | 2024-03-22 10:51AM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| M240419P00026000 | 2024-02-13 4:34PM EDT | 26.00 | 7.30 | 4.50 | 4.80 | 0.00 | - | - | 6 | 0.00% |
| M240419P00027000 | 2024-01-22 10:30AM EDT | 27.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| M240419P00030000 | 2023-12-21 1:04PM EDT | 30.00 | 10.10 | 11.35 | 13.35 | 0.00 | - | - | 0 | 721.09% |
© 2024 Yahoo. All rights reserved.