NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: 4:00 PM EDT
After hours: 4:42 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 | 6.15 | 8.25 | 0.00 | 0.00% | - | 36 | 384.38% |
| M240426C00013500 | 4/16/2024 1:43 PM | 13.5 | 5.25 | 4.45 | 5.85 | 0.00 | 0.00% | - | 2 | 294.92% |
| M240426C00014000 | 4/15/2024 4:24 PM | 14 | 4.90 | 3.30 | 7.05 | 0.00 | 0.00% | - | 6 | 218.36% |
| M240426C00014500 | 4/15/2024 4:24 PM | 14.5 | 4.41 | 3.50 | 5.40 | 0.00 | 0.00% | - | 1 | 364.45% |
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 443.75% |
| M240426C00015500 | 4/16/2024 6:21 PM | 15.5 | 3.40 | 2.51 | 4.55 | 0.00 | 0.00% | - | 1 | 92.19% |
| M240426C00016000 | 4/23/2024 1:47 PM | 16 | 2.99 | 1.61 | 3.75 | 0.32 | 11.99% | 5 | 1 | 256.25% |
| M240426C00017000 | 4/22/2024 4:47 PM | 17 | 2.18 | 2.00 | 2.30 | 0.34 | 18.48% | 19 | 27 | 98.44% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 1.23 | 2.24 | 0.00 | 0.00% | 7 | 7 | 96.88% |
| M240426C00018000 | 4/23/2024 2:13 PM | 18 | 1.35 | 1.05 | 1.19 | 0.45 | 50.00% | 1 | 1,408 | 55.86% |
| M240426C00018500 | 4/23/2024 2:40 PM | 18.5 | 0.82 | 0.56 | 0.69 | 0.21 | 34.43% | 50 | 443 | 47.66% |
| M240426C00019000 | 4/23/2024 7:59 PM | 19 | 0.33 | 0.30 | 0.52 | 0.00 | 0.00% | 557 | 1,003 | 50.39% |
| M240426C00019500 | 4/23/2024 7:56 PM | 19.5 | 0.15 | 0.13 | 0.30 | 0.02 | 15.38% | 290 | 1,010 | 51.17% |
| M240426C00020000 | 4/23/2024 7:44 PM | 20 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 3,256 | 1,735 | 43.36% |
| M240426C00020500 | 4/23/2024 7:45 PM | 20.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 24 | 1,182 | 48.44% |
| M240426C00021000 | 4/23/2024 7:41 PM | 21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 210 | 7,203 | 48.44% |
| M240426C00021500 | 4/22/2024 2:19 PM | 21.5 | 0.02 | 0.00 | 0.10 | 0.01 | 100.00% | 1 | 314 | 78.91% |
| M240426C00022000 | 4/23/2024 5:21 PM | 22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 192 | 67.19% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 19 | 95.31% |
| M240426C00023000 | 4/22/2024 7:13 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 75.00% |
| M240426C00023500 | 4/11/2024 6:22 PM | 23.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 84.38% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 90.63% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 50 | 40 | 273.44% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 170 | 99 | 126.56% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 309.38% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 3 | 423.44% |
| 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 | 182.03% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 25 | 93.75% |
| M240426P00015500 | 4/22/2024 2:04 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 84.38% |
| M240426P00016000 | 4/22/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 71.88% |
| M240426P00016500 | 4/22/2024 7:54 PM | 16.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 142 | 212 | 67.19% |
| M240426P00017000 | 4/23/2024 7:23 PM | 17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 130 | 331 | 54.69% |
| M240426P00017500 | 4/23/2024 5:30 PM | 17.5 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 49 | 137 | 57.03% |
| M240426P00018000 | 4/23/2024 7:54 PM | 18 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 146 | 277 | 44.53% |
| M240426P00018500 | 4/23/2024 6:49 PM | 18.5 | 0.15 | 0.10 | 0.14 | -0.09 | -37.50% | 3,101 | 416 | 43.16% |
| M240426P00019000 | 4/23/2024 7:27 PM | 19 | 0.27 | 0.26 | 0.33 | -0.26 | -49.06% | 304 | 482 | 42.77% |
| M240426P00019500 | 4/23/2024 4:18 PM | 19.5 | 0.63 | 0.57 | 0.81 | -0.35 | -35.71% | 56 | 212 | 50.39% |
| M240426P00020000 | 4/23/2024 2:35 PM | 20 | 0.88 | 0.75 | 2.04 | -0.54 | -38.03% | 26 | 328 | 99.80% |
| M240426P00020500 | 4/23/2024 6:34 PM | 20.5 | 1.45 | 1.40 | 2.26 | -0.45 | -23.68% | 2 | 51 | 109.77% |
| M240426P00021000 | 4/23/2024 2:17 PM | 21 | 1.73 | 1.55 | 2.35 | -0.62 | -26.38% | 1 | 18 | 130.08% |
| M240426P00021500 | 4/23/2024 2:12 PM | 21.5 | 2.22 | 1.39 | 4.55 | -0.66 | -22.92% | 1 | 17 | 165.04% |
| M240426P00022000 | 4/9/2024 4:11 PM | 22 | 2.51 | 2.73 | 3.05 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| M240426P00022500 | 4/17/2024 3:24 PM | 22.5 | 3.61 | 2.94 | 4.25 | 0.00 | 0.00% | 1 | 1 | 121.88% |
| M240426P00023500 | 4/19/2024 7:25 PM | 23.5 | 4.92 | 2.77 | 4.65 | 0.00 | 0.00% | 1 | 1 | 158.98% |
Related Tickers
JWN Nordstrom, Inc.
19.72
+4.95%
KSS Kohl's Corporation
25.40
+2.83%
DDS Dillard's, Inc.
444.10
+6.45%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.66
+0.20%
MKS.L Marks and Spencer Group plc
262.90
+2.46%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7200
-1.46%
SON.LS Sonae, SGPS, S.A.
0.9240
+0.65%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
140.80
-0.98%