NYSE - Nasdaq Real Time Price • USD
Macy's, Inc. (M)
As of 11:27 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00009500 | 4/22/2024 6:43 PM | 9.5 | 9.15 | 8.75 | 9.15 | 0.00 | 0.00% | - | 4 | 365.63% |
| M240503C00015000 | 4/25/2024 5:08 PM | 15 | 3.45 | 3.55 | 3.70 | -0.10 | -2.82% | 3 | 40 | 136.72% |
| M240503C00016000 | 4/29/2024 2:26 PM | 16 | 2.61 | 2.57 | 2.66 | 0.18 | 7.41% | 4 | 11 | 101.17% |
| M240503C00016500 | 3/25/2024 3:28 PM | 16.5 | 4.05 | 2.36 | 2.54 | 0.00 | 0.00% | 1 | 1 | 145.31% |
| M240503C00017000 | 4/25/2024 3:20 PM | 17 | 1.61 | 1.59 | 1.69 | 0.13 | 8.78% | 8 | 57 | 73.83% |
| M240503C00017500 | 4/29/2024 2:45 PM | 17.5 | 1.19 | 1.13 | 1.21 | 0.04 | 3.48% | 13 | 890 | 61.72% |
| M240503C00018000 | 4/29/2024 3:03 PM | 18 | 0.78 | 0.75 | 0.79 | 0.05 | 6.85% | 137 | 695 | 55.47% |
| M240503C00018500 | 4/29/2024 2:53 PM | 18.5 | 0.47 | 0.43 | 0.47 | 0.03 | 6.82% | 236 | 480 | 51.56% |
| M240503C00019000 | 4/29/2024 3:03 PM | 19 | 0.22 | 0.21 | 0.25 | -0.02 | -8.33% | 292 | 948 | 51.95% |
| M240503C00019500 | 4/29/2024 3:08 PM | 19.5 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 2,382 | 518 | 47.66% |
| M240503C00020000 | 4/29/2024 2:53 PM | 20 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 119 | 1,663 | 50.39% |
| M240503C00020500 | 4/29/2024 2:50 PM | 20.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 23 | 586 | 53.13% |
| M240503C00021000 | 4/29/2024 1:42 PM | 21 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 11 | 780 | 92.97% |
| M240503C00021500 | 4/24/2024 6:45 PM | 21.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 92 | 71.88% |
| M240503C00022000 | 4/25/2024 2:00 PM | 22 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 109 | 80.47% |
| M240503C00022500 | 4/22/2024 7:43 PM | 22.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 52 | 174.22% |
| M240503C00023000 | 4/18/2024 7:48 PM | 23 | 0.09 | 0.00 | 0.37 | 0.00 | 0.00% | 2 | 121 | 149.61% |
| M240503C00023500 | 4/19/2024 6:20 PM | 23.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 201 | 177 | 141.41% |
| M240503C00024000 | 4/23/2024 3:55 PM | 24 | 0.75 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 9 | 98.44% |
| M240503C00025000 | 4/8/2024 4:55 PM | 25 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 142.19% |
| M240503C00025500 | 4/4/2024 1:30 PM | 25.5 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 238.28% |
| M240503C00026000 | 4/25/2024 5:54 PM | 26 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 24 | 156.25% |
| M240503C00026500 | 3/22/2024 1:30 PM | 26.5 | 0.27 | 0.00 | 1.29 | 0.00 | 0.00% | 3 | 3 | 305.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 4/23/2024 1:30 PM | 15 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 196.88% |
| M240503P00015500 | 4/4/2024 1:30 PM | 15.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| M240503P00016000 | 4/29/2024 1:30 PM | 16 | 0.01 | 0.00 | 0.39 | -0.02 | -66.67% | 1 | 48 | 121.48% |
| M240503P00016500 | 4/29/2024 2:25 PM | 16.5 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 12 | 432 | 57.03% |
| M240503P00017000 | 4/26/2024 7:38 PM | 17 | 0.07 | 0.03 | 0.05 | 0.00 | 0.00% | 11 | 946 | 52.34% |
| M240503P00018000 | 4/29/2024 2:24 PM | 18 | 0.19 | 0.16 | 0.19 | -0.10 | -34.48% | 135 | 3,381 | 46.09% |
| M240503P00018500 | 4/29/2024 3:06 PM | 18.5 | 0.36 | 0.34 | 0.37 | -0.13 | -26.53% | 30 | 179 | 43.36% |
| M240503P00019000 | 4/26/2024 7:57 PM | 19 | 0.77 | 0.61 | 0.66 | -0.13 | -14.44% | 1 | 502 | 41.41% |
| M240503P00019500 | 4/26/2024 7:21 PM | 19.5 | 1.22 | 0.78 | 1.03 | 0.00 | 0.00% | 14 | 153 | 35.16% |
| M240503P00020000 | 4/29/2024 1:53 PM | 20 | 1.61 | 1.41 | 1.56 | -0.01 | -0.62% | 6 | 56 | 54.69% |
| M240503P00020500 | 4/26/2024 6:58 PM | 20.5 | 2.13 | 1.43 | 1.96 | 0.00 | 0.00% | 32 | 47 | 0.00% |
| M240503P00021000 | 4/26/2024 5:44 PM | 21 | 2.70 | 2.35 | 2.45 | 0.00 | 0.00% | 5 | 21 | 0.00% |
| M240503P00021500 | 3/22/2024 1:30 PM | 21.5 | 1.68 | 1.90 | 4.90 | 0.00 | 0.00% | 3 | 3 | 153.91% |
Related Tickers
JWN Nordstrom, Inc.
19.34
+1.10%
KSS Kohl's Corporation
24.43
-0.41%
DDS Dillard's, Inc.
451.85
+0.64%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.62
+0.27%
EXTO Almacenes Éxito S.A.
4.8540
+1.55%
KHP.BE Kohl's Corp
22.80
+0.24%
MKS.L Marks and Spencer Group plc
260.30
-0.46%
EXCO32.SA Almacenes Éxito S.A.
12.05
+2.82%
AONNY Aeon Co., Ltd.
21.54
+2.94%
WLWHY Woolworths Holdings Limited
3.0700
0.00%