NYSE - Nasdaq Real Time Price • USD
Macy's, Inc. (M)
As of 1:54 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 | 7.30 | 7.40 | 0.00 | 0.00% | - | 36 | 500.00% |
| M240426C00013500 | 4/16/2024 1:43 PM | 13.5 | 5.25 | 4.80 | 4.90 | 0.00 | 0.00% | - | 2 | 321.88% |
| M240426C00014000 | 4/15/2024 4:24 PM | 14 | 4.90 | 4.30 | 4.40 | 0.00 | 0.00% | - | 6 | 287.50% |
| M240426C00014500 | 4/15/2024 4:24 PM | 14.5 | 4.41 | 3.80 | 3.90 | 0.00 | 0.00% | - | 1 | 256.25% |
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 1,048.44% |
| M240426C00015500 | 4/16/2024 6:21 PM | 15.5 | 3.40 | 2.76 | 2.89 | 0.00 | 0.00% | - | 1 | 184.38% |
| M240426C00016000 | 4/23/2024 1:47 PM | 16 | 2.99 | 2.30 | 2.44 | 0.00 | 0.00% | 5 | 5 | 118.75% |
| M240426C00017000 | 4/23/2024 2:35 PM | 17 | 2.18 | 1.29 | 1.39 | 0.00 | 0.00% | 19 | 26 | 96.88% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 0.62 | 2.59 | 0.00 | 0.00% | 7 | 7 | 299.22% |
| M240426C00018000 | 4/26/2024 4:56 PM | 18 | 0.34 | 0.31 | 0.42 | -0.19 | -35.85% | 56 | 1,449 | 47.66% |
| M240426C00018500 | 4/26/2024 5:26 PM | 18.5 | 0.03 | 0.01 | 0.03 | -0.11 | -84.62% | 281 | 554 | 21.09% |
| M240426C00019000 | 4/26/2024 4:29 PM | 19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 267 | 1,051 | 48.44% |
| M240426C00019500 | 4/26/2024 5:38 PM | 19.5 | 0.01 | 0.01 | 0.41 | -0.01 | -33.33% | 167 | 1,021 | 156.64% |
| M240426C00020000 | 4/26/2024 5:07 PM | 20 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 87 | 4,755 | 78.13% |
| M240426C00020500 | 4/26/2024 1:30 PM | 20.5 | 0.33 | 0.00 | 0.01 | 0.32 | 3,200.00% | 10 | 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 | 170.31% |
| M240426C00021500 | 4/26/2024 2:51 PM | 21.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 313 | 131.25% |
| M240426C00022000 | 4/23/2024 5:21 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 220 | 150.00% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 19 | 621.88% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 6 | 451.56% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 206.25% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 40 | 498.44% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 170 | 99 | 281.25% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 667.19% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 3 | 836.72% |
| 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 | 329.69% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 25 | 162.50% |
| M240426P00015500 | 4/22/2024 2:04 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 143.75% |
| M240426P00016000 | 4/22/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 118.75% |
| M240426P00016500 | 4/22/2024 7:54 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 212 | 93.75% |
| M240426P00017000 | 4/26/2024 4:33 PM | 17 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 367 | 71.88% |
| M240426P00017500 | 4/25/2024 1:38 PM | 17.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 27 | 139 | 67.19% |
| M240426P00018000 | 4/26/2024 4:56 PM | 18 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 790 | 402 | 38.28% |
| M240426P00018500 | 4/26/2024 5:37 PM | 18.5 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 3,121 | 3,635 | 31.25% |
| M240426P00019000 | 4/26/2024 5:34 PM | 19 | 0.77 | 0.31 | 0.80 | 0.03 | 4.05% | 156 | 575 | 103.91% |
| M240426P00019500 | 4/26/2024 3:36 PM | 19.5 | 1.19 | 1.10 | 1.39 | 0.05 | 4.39% | 5 | 222 | 121.09% |
| M240426P00020000 | 4/26/2024 4:43 PM | 20 | 1.65 | 1.63 | 2.02 | -0.07 | -4.07% | 20 | 166 | 183.59% |
| M240426P00020500 | 4/25/2024 6:44 PM | 20.5 | 2.06 | 1.79 | 3.30 | 0.00 | 0.00% | 1 | 40 | 292.19% |
| M240426P00021000 | 4/23/2024 2:17 PM | 21 | 1.73 | 2.18 | 4.70 | 0.00 | 0.00% | 1 | 0 | 446.48% |
| M240426P00021500 | 4/25/2024 6:44 PM | 21.5 | 3.06 | 2.60 | 5.20 | 0.00 | 0.00% | 3 | 9 | 469.14% |
| M240426P00022000 | 4/26/2024 1:35 PM | 22 | 3.75 | 2.44 | 5.75 | 1.24 | 49.40% | 7 | 1 | 403.13% |
| M240426P00022500 | 4/25/2024 4:28 PM | 22.5 | 4.06 | 3.05 | 6.00 | 0.00 | 0.00% | 1 | 0 | 406.25% |
| M240426P00023500 | 4/25/2024 4:23 PM | 23.5 | 5.06 | 5.10 | 5.25 | 0.00 | 0.00% | 1 | 0 | 260.94% |
Related Tickers
JWN Nordstrom, Inc.
19.11
+0.58%
KSS Kohl's Corporation
24.53
+1.03%
DDS Dillard's, Inc.
446.15
+0.16%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.56
-0.08%
MKS.L Marks and Spencer Group plc
261.50
+0.31%
EXTO Almacenes Éxito S.A.
4.7597
+0.20%
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.
137.71
-0.74%
KHP.BE Kohl's Corp
22.93
+1.60%