Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230616C00010000 | 2022-08-04 12:03PM EDT | 10.00 | 8.58 | 10.05 | 10.25 | 0.00 | - | - | 6 | 169.92% |
| M230616C00013000 | 2022-08-02 1:57PM EDT | 13.00 | 6.10 | 7.90 | 8.05 | 0.00 | - | 1 | 1 | 151.56% |
| M230616C00015000 | 2022-08-10 11:32AM EDT | 15.00 | 5.95 | 6.55 | 6.85 | +0.15 | +2.59% | 1 | 6 | 142.87% |
| M230616C00018000 | 2022-08-03 10:15AM EDT | 18.00 | 3.90 | 4.95 | 5.10 | 0.00 | - | 5 | 122 | 131.93% |
| M230616C00020000 | 2022-08-10 10:06AM EDT | 20.00 | 3.25 | 4.05 | 4.20 | +0.35 | +12.07% | 1 | 388 | 127.25% |
| M230616C00022000 | 2022-08-11 9:30AM EDT | 22.00 | 3.05 | 3.25 | 3.50 | +0.84 | +38.01% | 6 | 524 | 123.73% |
| M230616C00025000 | 2022-08-11 10:30AM EDT | 25.00 | 2.40 | 2.34 | 2.51 | +0.91 | +61.07% | 1 | 41 | 118.16% |
| M230616C00027000 | 2022-08-11 11:00AM EDT | 27.00 | 1.85 | 1.87 | 2.03 | +0.61 | +49.19% | 30 | 67 | 115.82% |
| M230616C00030000 | 2022-08-09 11:03AM EDT | 30.00 | 0.87 | 1.34 | 1.42 | 0.00 | - | 1 | 36 | 112.31% |
| M230616C00032000 | 2022-08-05 11:54AM EDT | 32.00 | 0.67 | 1.05 | 1.26 | 0.00 | - | 20 | 14 | 112.60% |
| M230616C00035000 | 2022-08-05 3:39PM EDT | 35.00 | 0.49 | 0.77 | 0.84 | 0.00 | - | 20 | 63 | 109.67% |
| M230616C00037000 | 2022-08-05 12:12PM EDT | 37.00 | 0.37 | 0.60 | 0.68 | 0.00 | - | 20 | 52 | 108.40% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M230616P00003000 | 2022-08-11 11:20AM EDT | 3.00 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 2 | 419 | 198.44% |
| M230616P00005000 | 2022-08-01 10:53AM EDT | 5.00 | 0.21 | 0.07 | 0.26 | 0.00 | - | - | 75 | 167.19% |
| M230616P00010000 | 2022-08-03 1:17PM EDT | 10.00 | 0.95 | 0.77 | 0.83 | 0.00 | - | 1 | 105 | 135.45% |
| M230616P00013000 | 2022-08-11 2:38PM EDT | 13.00 | 1.53 | 1.49 | 1.55 | -0.30 | -16.39% | 100 | 3,315 | 123.05% |
| M230616P00015000 | 2022-08-09 12:14PM EDT | 15.00 | 2.58 | 2.13 | 2.27 | 0.00 | - | 10 | 2,098 | 117.19% |
| M230616P00018000 | 2022-08-09 2:31PM EDT | 18.00 | 4.18 | 3.40 | 3.55 | 0.00 | - | 1 | 55 | 108.55% |
| M230616P00020000 | 2022-08-08 3:25PM EDT | 20.00 | 4.85 | 4.45 | 4.60 | 0.00 | - | - | 144 | 103.61% |
| M230616P00022000 | 2022-07-27 10:57AM EDT | 22.00 | 7.01 | 5.50 | 5.75 | 0.00 | - | - | 516 | 96.34% |
| M230616P00025000 | 2022-07-19 11:14AM EDT | 25.00 | 8.55 | 7.55 | 7.75 | 0.00 | - | - | 4 | 88.57% |
| M230616P00027000 | 2022-07-21 9:48AM EDT | 27.00 | 10.10 | 9.05 | 9.25 | 0.00 | - | - | 6 | 82.86% |
| M230616P00030000 | 2022-07-07 10:03AM EDT | 30.00 | 13.23 | 12.55 | 12.80 | 0.00 | - | - | 64 | 113.77% |
© 2023 Yahoo. All rights reserved.
