NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:51 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% | - | 36 | 0.00% |
| M240426C00013500 | 4/16/2024 1:43 PM | 13.5 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| M240426C00014000 | 4/15/2024 4:24 PM | 14 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| M240426C00014500 | 4/15/2024 4:24 PM | 14.5 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 678.91% |
| M240426C00015500 | 4/16/2024 6:21 PM | 15.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| M240426C00016000 | 4/23/2024 1:47 PM | 16 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| M240426C00017000 | 4/23/2024 2:35 PM | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 26 | 0.00% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| M240426C00018000 | 4/24/2024 6:39 PM | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 1,429 | 0.00% |
| M240426C00018500 | 4/23/2024 2:40 PM | 18.5 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 439 | 0.00% |
| M240426C00019000 | 4/24/2024 7:56 PM | 19 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 1,328 | 6.25% |
| M240426C00019500 | 4/24/2024 7:29 PM | 19.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 1,049 | 12.50% |
| M240426C00020000 | 4/24/2024 7:44 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 4,721 | 25.00% |
| M240426C00020500 | 4/24/2024 7:52 PM | 20.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 1,193 | 25.00% |
| M240426C00021000 | 4/24/2024 2:12 PM | 21 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 7,102 | 50.00% |
| M240426C00021500 | 4/23/2024 2:18 PM | 21.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 313 | 50.00% |
| M240426C00022000 | 4/23/2024 5:21 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 220 | 50.00% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| M240426C00023000 | 4/22/2024 7:13 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 159 | 50.00% |
| M240426C00023500 | 4/11/2024 6:22 PM | 23.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 40 | 50.00% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 99 | 50.00% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 452.34% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 0 | 571.88% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 25 | 50.00% |
| M240426P00015500 | 4/22/2024 2:04 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| M240426P00016000 | 4/22/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 50.00% |
| M240426P00016500 | 4/22/2024 7:54 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 212 | 50.00% |
| M240426P00017000 | 4/23/2024 7:23 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 367 | 50.00% |
| M240426P00017500 | 4/24/2024 7:28 PM | 17.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 139 | 25.00% |
| M240426P00018000 | 4/24/2024 4:57 PM | 18 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 389 | 12.50% |
| M240426P00018500 | 4/24/2024 7:58 PM | 18.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 3,499 | 6.25% |
| M240426P00019000 | 4/24/2024 7:02 PM | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 640 | 0.00% |
| M240426P00019500 | 4/24/2024 7:48 PM | 19.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 231 | 0.00% |
| M240426P00020000 | 4/24/2024 1:56 PM | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 302 | 0.00% |
| M240426P00020500 | 4/24/2024 4:17 PM | 20.5 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 48 | 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 | 4/23/2024 2:12 PM | 21.5 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| M240426P00022000 | 4/9/2024 4:11 PM | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| M240426P00022500 | 4/17/2024 3:24 PM | 22.5 | 3.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| M240426P00023500 | 4/19/2024 7:25 PM | 23.5 | 4.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
JWN Nordstrom, Inc.
19.26
-2.33%
KSS Kohl's Corporation
24.89
-2.01%
DDS Dillard's, Inc.
449.27
+1.16%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.67
+0.04%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
259.75
+0.76%
EXTO Almacenes Éxito S.A.
4.7300
+0.21%
SRSCQ Sears Canada Inc.
0.0000
0.00%
SON.LS Sonae, SGPS, S.A.
0.9340
+1.19%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
139.49
-0.93%