NYSE - Nasdaq Real Time Price • USD
Macy's, Inc. (M)
As of 12:34 PM EDT. Market Open.
| 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 | 7.85 | 7.95 | 0.00 | 0.00% | - | 36 | 306.25% |
| M240426C00013500 | 4/16/2024 1:43 PM | 13.5 | 5.25 | 5.35 | 7.00 | 0.00 | 0.00% | - | 2 | 466.80% |
| M240426C00014000 | 4/15/2024 4:24 PM | 14 | 4.90 | 4.85 | 6.85 | 0.00 | 0.00% | - | 6 | 472.66% |
| M240426C00014500 | 4/15/2024 4:24 PM | 14.5 | 4.41 | 4.35 | 4.50 | 0.00 | 0.00% | - | 1 | 182.81% |
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 535.94% |
| M240426C00015500 | 4/16/2024 6:21 PM | 15.5 | 3.40 | 3.35 | 3.80 | 0.00 | 0.00% | - | 1 | 198.44% |
| M240426C00016000 | 4/23/2024 1:47 PM | 16 | 2.99 | 2.81 | 2.96 | 0.00 | 0.00% | 5 | 5 | 103.13% |
| M240426C00017000 | 4/23/2024 2:35 PM | 17 | 2.18 | 1.82 | 2.02 | 0.00 | 0.00% | 19 | 26 | 85.94% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 1.35 | 1.50 | 0.00 | 0.00% | 7 | 7 | 69.53% |
| M240426C00018000 | 4/24/2024 2:45 PM | 18 | 0.78 | 0.88 | 1.01 | -0.57 | -42.22% | 2 | 1,407 | 54.69% |
| M240426C00018500 | 4/23/2024 2:40 PM | 18.5 | 0.82 | 0.50 | 0.54 | 0.00 | 0.00% | 50 | 439 | 48.83% |
| M240426C00019000 | 4/24/2024 3:19 PM | 19 | 0.22 | 0.20 | 0.23 | -0.11 | -33.33% | 164 | 1,133 | 42.97% |
| M240426C00019500 | 4/24/2024 3:54 PM | 19.5 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 97 | 1,043 | 42.58% |
| M240426C00020000 | 4/24/2024 3:04 PM | 20 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 207 | 4,625 | 50.00% |
| M240426C00020500 | 4/24/2024 3:42 PM | 20.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 1,194 | 52.34% |
| M240426C00021000 | 4/24/2024 1:41 PM | 21 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 14 | 7,105 | 53.13% |
| M240426C00021500 | 4/23/2024 2:18 PM | 21.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 313 | 95.31% |
| M240426C00022000 | 4/23/2024 5:21 PM | 22 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 28 | 220 | 193.75% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 19 | 81.25% |
| M240426C00023000 | 4/22/2024 7:13 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 93.75% |
| M240426C00023500 | 4/11/2024 6:22 PM | 23.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 100.00% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 106.25% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 40 | 268.36% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 170 | 99 | 150.00% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 364.06% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 351.56% |
| 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 | 0.02 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 25 | 106.25% |
| M240426P00015500 | 4/22/2024 2:04 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 93.75% |
| M240426P00016000 | 4/22/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 81.25% |
| M240426P00016500 | 4/22/2024 7:54 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 212 | 65.63% |
| M240426P00017000 | 4/23/2024 7:23 PM | 17 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 130 | 367 | 67.19% |
| M240426P00017500 | 4/24/2024 3:38 PM | 17.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 138 | 51.56% |
| M240426P00018000 | 4/24/2024 2:53 PM | 18 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 23 | 386 | 48.44% |
| M240426P00018500 | 4/24/2024 3:17 PM | 18.5 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 62 | 3,355 | 42.19% |
| M240426P00019000 | 4/24/2024 2:43 PM | 19 | 0.44 | 0.31 | 0.35 | 0.17 | 62.96% | 48 | 637 | 40.04% |
| M240426P00019500 | 4/23/2024 5:00 PM | 19.5 | 0.63 | 0.67 | 0.72 | 0.00 | 0.00% | 56 | 231 | 42.58% |
| M240426P00020000 | 4/24/2024 1:56 PM | 20 | 1.15 | 1.07 | 1.20 | 0.27 | 30.68% | 10 | 312 | 55.86% |
| M240426P00020500 | 4/24/2024 4:17 PM | 20.5 | 1.54 | 1.57 | 1.63 | 0.09 | 6.21% | 8 | 51 | 0.00% |
| M240426P00021000 | 4/23/2024 2:17 PM | 21 | 1.73 | 1.54 | 2.18 | 0.00 | 0.00% | 1 | 18 | 78.13% |
| M240426P00021500 | 4/23/2024 2:12 PM | 21.5 | 2.22 | 2.51 | 2.67 | 0.00 | 0.00% | 1 | 9 | 85.94% |
| M240426P00022000 | 4/9/2024 4:11 PM | 22 | 2.51 | 3.05 | 3.20 | 0.00 | 0.00% | 1 | 1 | 112.50% |
| M240426P00022500 | 4/17/2024 3:24 PM | 22.5 | 3.61 | 3.55 | 3.70 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| M240426P00023500 | 4/19/2024 7:25 PM | 23.5 | 4.92 | 4.55 | 4.70 | 0.00 | 0.00% | 1 | 1 | 148.44% |
Related Tickers
JWN Nordstrom, Inc.
19.19
-2.71%
KSS Kohl's Corporation
24.53
-3.43%
DDS Dillard's, Inc.
439.55
-1.03%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.69
+0.12%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
257.80
-1.94%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7170
-0.06%
SON.LS Sonae, SGPS, S.A.
0.9230
-0.11%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
140.01
-0.56%