NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:05 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| M240426C00013500 | 4/16/2024 1:43 PM | 13.5 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| M240426C00014000 | 4/15/2024 4:24 PM | 14 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| M240426C00014500 | 4/15/2024 4:24 PM | 14.5 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 1,051.95% |
| M240426C00015500 | 4/16/2024 6:21 PM | 15.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| M240426C00016000 | 4/23/2024 1:47 PM | 16 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| M240426C00017000 | 4/23/2024 2:35 PM | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| M240426C00018000 | 4/25/2024 2:01 PM | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| M240426C00018500 | 4/25/2024 7:46 PM | 18.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 6.25% |
| M240426C00019000 | 4/25/2024 7:59 PM | 19 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 0 | 25.00% |
| M240426C00019500 | 4/25/2024 7:20 PM | 19.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 25.00% |
| M240426C00020000 | 4/25/2024 7:58 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 339 | 0 | 50.00% |
| M240426C00020500 | 4/25/2024 3:28 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426C00021000 | 4/25/2024 7:09 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| M240426C00021500 | 4/23/2024 2:18 PM | 21.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426C00022000 | 4/23/2024 5:21 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426C00023000 | 4/22/2024 7:13 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426C00023500 | 4/11/2024 6:22 PM | 23.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 50.00% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 667.97% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 3 | 838.28% |
| 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 | 328.13% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| M240426P00015500 | 4/22/2024 2:04 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426P00016000 | 4/22/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| M240426P00016500 | 4/22/2024 7:54 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 50.00% |
| M240426P00017000 | 4/23/2024 7:23 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 50.00% |
| M240426P00017500 | 4/25/2024 1:38 PM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| M240426P00018000 | 4/25/2024 7:46 PM | 18 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| M240426P00018500 | 4/25/2024 7:59 PM | 18.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 0.00% |
| M240426P00019000 | 4/25/2024 7:56 PM | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 0.00% |
| M240426P00019500 | 4/25/2024 7:54 PM | 19.5 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| M240426P00020000 | 4/25/2024 7:54 PM | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| M240426P00020500 | 4/25/2024 6:44 PM | 20.5 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| M240426P00021000 | 4/23/2024 2:17 PM | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| M240426P00021500 | 4/25/2024 6:44 PM | 21.5 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| M240426P00022000 | 4/9/2024 4:11 PM | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| M240426P00022500 | 4/25/2024 4:28 PM | 22.5 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| M240426P00023500 | 4/25/2024 4:23 PM | 23.5 | 5.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
JWN Nordstrom, Inc.
19.00
-1.35%
KSS Kohl's Corporation
24.28
-2.45%
DDS Dillard's, Inc.
445.43
-0.85%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.58
-0.35%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
260.55
-0.06%
EXTO Almacenes Éxito S.A.
4.7500
+0.42%
SRSCQ Sears Canada Inc.
0.0000
0.00%
SON.LS Sonae, SGPS, S.A.
0.9450
+0.75%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
138.74
-0.54%