Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.61 | 0.00 | - | 1 | 0 | 3.00 | 0.07 | 0.00 | - | 7 | 129 |
| - | - | - | - | - | 4.00 | 0.06 | 0.00 | - | 2 | 25 |
| 9.91 | 0.00 | - | - | 0 | 5.00 | 0.06 | 0.00 | - | 60 | 44 |
| 9.80 | 0.00 | - | 20 | 0 | 6.00 | 0.06 | 0.00 | - | 3 | 28 |
| 13.42 | 0.00 | - | 3 | 3 | 7.00 | 0.05 | 0.00 | - | 1 | 71 |
| 11.13 | 0.00 | - | 1 | 10 | 8.00 | 0.12 | 0.00 | - | 10 | 187 |
| 11.45 | 0.00 | - | 1 | 0 | 9.00 | 0.02 | 0.00 | - | 1 | 5,742 |
| 11.15 | 0.00 | - | 5 | 70 | 10.00 | 0.01 | 0.00 | - | 10 | 625 |
| 9.05 | 0.00 | - | 3 | 52 | 11.00 | 0.05 | 0.00 | - | 1 | 1,936 |
| 6.95 | 0.00 | - | 50 | 62 | 12.00 | 0.01 | 0.00 | - | 1 | 331 |
| 6.31 | -0.34 | -5.11% | 21 | 2,166 | 13.00 | 0.03 | 0.00 | - | 77 | 2,285 |
| - | - | - | - | - | 13.50 | 0.01 | 0.00 | - | 50 | 80 |
| 5.37 | +1.13 | +26.65% | 2 | 705 | 14.00 | 0.02 | -0.03 | -60.00% | 4 | 970 |
| - | - | - | - | - | 14.50 | 0.01 | 0.00 | - | 1 | 91 |
| 4.35 | -0.15 | -3.33% | 1 | 788 | 15.00 | 0.01 | 0.00 | - | 1 | 5,134 |
| - | - | - | - | - | 15.50 | 0.09 | 0.00 | - | - | 11 |
| 2.69 | 0.00 | - | 1 | 6,397 | 16.00 | 0.03 | 0.00 | - | 43 | 12,820 |
| - | - | - | - | - | 16.50 | 0.09 | 0.00 | - | 300 | 436 |
| 2.35 | +0.12 | +5.38% | 24 | 881 | 17.00 | 0.05 | -0.02 | -28.57% | 193 | 25,013 |
| 2.10 | 0.00 | - | 50 | 81 | 17.50 | 0.07 | -0.02 | -22.22% | 20 | 1,029 |
| 1.49 | -0.15 | -9.15% | 154 | 2,732 | 18.00 | 0.11 | -0.04 | -26.67% | 35 | 5,796 |
| 1.06 | -0.14 | -11.67% | 10 | 299 | 18.50 | 0.20 | -0.06 | -23.08% | 431 | 709 |
| 0.70 | -0.10 | -12.50% | 60 | 4,400 | 19.00 | 0.35 | -0.05 | -12.50% | 68 | 2,728 |
| 0.44 | -0.08 | -15.38% | 481 | 1,148 | 19.50 | 0.60 | -0.39 | -39.39% | 87 | 117 |
| 0.28 | -0.06 | -17.65% | 166 | 10,369 | 20.00 | 0.97 | -0.01 | -1.02% | 78 | 2,413 |
| 0.16 | -0.05 | -23.81% | 108 | 2,795 | 20.50 | 1.33 | -0.02 | -1.48% | 15 | 6 |
| 0.10 | -0.01 | -9.09% | 690 | 17,898 | 21.00 | 2.05 | 0.00 | - | 1 | 448 |
| 0.05 | -0.02 | -28.57% | 62 | 228 | 21.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 88 | 5,001 | 22.00 | 2.43 | 0.00 | - | 1 | 176 |
| 0.06 | 0.00 | - | 1 | 10 | 22.50 | 2.99 | 0.00 | - | - | 4 |
| 0.02 | 0.00 | - | 11 | 5,400 | 23.00 | 4.20 | 0.00 | - | 7 | 1 |
| 0.01 | -0.01 | -50.00% | 13 | 9 | 23.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 17 | 2,548 | 24.00 | 4.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 1,025 | 25.00 | 4.60 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 3 | 5,037 | 26.00 | 5.90 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 14 | 21 | 27.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 28.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 207 | 30.00 | 9.75 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 1 | 76 | 35.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.