NYSE - Nasdaq Real Time Price • USD
Macy's, Inc. (M)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00011000 | 4/15/2024 7:13 PM | 11 | 7.80 | 6.25 | 8.15 | 0.00 | 0.00% | - | 36 | 1,053.13% |
| M240426C00013500 | 4/16/2024 1:43 PM | 13.5 | 5.25 | 3.40 | 6.70 | 0.00 | 0.00% | - | 2 | 418.75% |
| M240426C00014000 | 4/15/2024 4:24 PM | 14 | 4.90 | 2.82 | 5.05 | 0.00 | 0.00% | - | 6 | 640.63% |
| M240426C00014500 | 4/15/2024 4:24 PM | 14.5 | 4.41 | 2.46 | 4.00 | 0.00 | 0.00% | - | 1 | 300.00% |
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 1,032.81% |
| M240426C00015500 | 4/16/2024 6:21 PM | 15.5 | 3.40 | 1.13 | 4.15 | 0.00 | 0.00% | - | 1 | 684.38% |
| M240426C00016000 | 4/23/2024 1:47 PM | 16 | 2.99 | 0.86 | 2.63 | 0.00 | 0.00% | 5 | 5 | 269.53% |
| M240426C00017000 | 4/23/2024 2:35 PM | 17 | 2.18 | 0.00 | 2.42 | 0.00 | 0.00% | 19 | 26 | 435.16% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 0.58 | 2.71 | 0.00 | 0.00% | 7 | 7 | 298.44% |
| M240426C00018000 | 4/26/2024 7:59 PM | 18 | 0.43 | 0.42 | 0.49 | -0.10 | -18.87% | 1,443 | 1,449 | 54.69% |
| M240426C00018500 | 4/26/2024 7:51 PM | 18.5 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 357 | 554 | 12.11% |
| M240426C00019000 | 4/26/2024 7:47 PM | 19 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 408 | 1,051 | 52.34% |
| M240426C00019500 | 4/26/2024 7:07 PM | 19.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 1,021 | 56.25% |
| M240426C00020000 | 4/26/2024 7:39 PM | 20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 89 | 4,755 | 75.00% |
| M240426C00020500 | 4/26/2024 6:35 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,192 | 93.75% |
| M240426C00021000 | 4/25/2024 7:09 PM | 21 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 7,098 | 165.63% |
| M240426C00021500 | 4/26/2024 2:51 PM | 21.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 313 | 125.00% |
| M240426C00022000 | 4/23/2024 5:21 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 220 | 143.75% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 19 | 615.63% |
| M240426C00023000 | 4/26/2024 2:42 PM | 23 | 0.09 | 0.00 | 0.02 | 0.08 | 800.00% | 1 | 159 | 193.75% |
| M240426C00023500 | 4/11/2024 6:22 PM | 23.5 | 0.08 | 0.00 | 1.76 | 0.00 | 0.00% | 1 | 6 | 619.53% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 15 | 225.00% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | 50 | 40 | 730.47% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 170 | 99 | 278.13% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 662.50% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 3 | 832.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00014500 | 3/26/2024 2:27 PM | 14.5 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 332.81% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 2.13 | 0.00 | 0.00% | 50 | 25 | 693.75% |
| M240426P00015500 | 4/22/2024 2:04 PM | 15.5 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 2 | 634.38% |
| M240426P00016000 | 4/22/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.98 | 0.00 | 0.00% | 1 | 51 | 384.38% |
| M240426P00016500 | 4/22/2024 7:54 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 212 | 96.88% |
| M240426P00017000 | 4/26/2024 6:43 PM | 17 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 367 | 112.50% |
| M240426P00017500 | 4/26/2024 7:26 PM | 17.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 57 | 139 | 62.50% |
| M240426P00018000 | 4/26/2024 7:41 PM | 18 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 909 | 402 | 31.25% |
| M240426P00018500 | 4/26/2024 7:53 PM | 18.5 | 0.04 | 0.07 | 0.22 | -0.22 | -84.62% | 3,297 | 3,635 | 47.66% |
| M240426P00019000 | 4/26/2024 7:52 PM | 19 | 0.54 | 0.21 | 1.99 | -0.20 | -27.03% | 220 | 575 | 200.00% |
| M240426P00019500 | 4/26/2024 6:52 PM | 19.5 | 1.12 | 0.77 | 2.73 | -0.02 | -1.75% | 77 | 222 | 287.11% |
| M240426P00020000 | 4/26/2024 6:52 PM | 20 | 1.67 | 1.21 | 2.49 | -0.05 | -2.91% | 47 | 166 | 210.16% |
| M240426P00020500 | 4/26/2024 6:58 PM | 20.5 | 2.12 | 1.65 | 2.66 | 0.06 | 2.91% | 32 | 40 | 163.28% |
| M240426P00021000 | 4/23/2024 2:17 PM | 21 | 1.73 | 2.43 | 3.90 | 0.00 | 0.00% | 1 | 0 | 378.52% |
| M240426P00021500 | 4/25/2024 6:44 PM | 21.5 | 3.06 | 1.55 | 4.85 | 0.00 | 0.00% | 3 | 9 | 239.06% |
| M240426P00022000 | 4/26/2024 1:35 PM | 22 | 3.75 | 3.05 | 3.75 | 1.24 | 49.40% | 7 | 1 | 288.28% |
| M240426P00022500 | 4/25/2024 4:28 PM | 22.5 | 4.06 | 2.82 | 5.75 | 0.00 | 0.00% | 1 | 0 | 329.69% |
| M240426P00023500 | 4/25/2024 4:23 PM | 23.5 | 5.06 | 3.05 | 7.15 | 0.00 | 0.00% | 1 | 0 | 245.31% |
Related Tickers
JWN Nordstrom, Inc.
19.13
+0.68%
KSS Kohl's Corporation
24.53
+1.03%
DDS Dillard's, Inc.
448.97
+0.79%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.55
-0.12%
MKS.L Marks and Spencer Group plc
261.50
+0.31%
EXTO Almacenes Éxito S.A.
4.7800
+0.63%
SRSCQ Sears Canada Inc.
0.0000
0.00%
SON.LS Sonae, SGPS, S.A.
0.9370
-0.11%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
137.37
-0.99%
KHP.BE Kohl's Corp
22.75
+0.78%