NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503C00009500 | 4/22/2024 6:43 PM | 9.5 | 9.15 | 8.60 | 10.60 | 9.15 | - | - | 4 | 507.81% |
| M240503C00015000 | 4/25/2024 5:08 PM | 15 | 3.55 | 2.66 | 5.40 | 3.55 | - | - | 40 | 214.84% |
| M240503C00016000 | 4/26/2024 2:39 PM | 16 | 2.43 | 2.27 | 2.58 | 2.43 | - | 11 | 0 | 99.80% |
| M240503C00016500 | 3/25/2024 3:28 PM | 16.5 | 4.05 | 2.36 | 2.54 | 0.00 | 0.00% | 1 | 1 | 141.02% |
| M240503C00017000 | 4/25/2024 3:20 PM | 17 | 1.48 | 0.90 | 2.22 | 0.00 | 0.00% | 1 | 57 | 64.84% |
| M240503C00017500 | 4/26/2024 7:52 PM | 17.5 | 1.15 | 1.00 | 1.50 | -0.05 | -4.17% | 463 | 684 | 74.80% |
| M240503C00018000 | 4/26/2024 7:56 PM | 18 | 0.73 | 0.73 | 0.94 | -0.11 | -13.10% | 933 | 228 | 63.87% |
| M240503C00018500 | 4/26/2024 7:59 PM | 18.5 | 0.44 | 0.22 | 0.48 | -0.03 | -6.38% | 425 | 362 | 54.49% |
| M240503C00019000 | 4/26/2024 7:58 PM | 19 | 0.24 | 0.21 | 0.29 | -0.02 | -7.69% | 152 | 818 | 50.39% |
| M240503C00019500 | 4/26/2024 7:56 PM | 19.5 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 72 | 468 | 51.17% |
| M240503C00020000 | 4/26/2024 7:52 PM | 20 | 0.08 | 0.06 | 0.09 | 0.01 | 14.29% | 95 | 1,651 | 53.52% |
| M240503C00020500 | 4/26/2024 7:54 PM | 20.5 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 248 | 440 | 55.47% |
| M240503C00021000 | 4/26/2024 7:16 PM | 21 | 0.02 | 0.00 | 0.61 | -0.02 | -50.00% | 67 | 722 | 116.02% |
| M240503C00021500 | 4/24/2024 6:45 PM | 21.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 92 | 69.53% |
| M240503C00022000 | 4/25/2024 2:00 PM | 22 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 109 | 68.75% |
| M240503C00022500 | 4/22/2024 7:43 PM | 22.5 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 22 | 52 | 251.37% |
| M240503C00023000 | 4/18/2024 7:48 PM | 23 | 0.09 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 121 | 263.87% |
| M240503C00023500 | 4/19/2024 6:20 PM | 23.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 201 | 177 | 130.86% |
| M240503C00024000 | 4/23/2024 3:55 PM | 24 | 0.75 | 0.00 | 1.76 | 0.00 | 0.00% | 7 | 9 | 264.06% |
| M240503C00025000 | 4/8/2024 4:55 PM | 25 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 210.94% |
| M240503C00025500 | 4/4/2024 1:30 PM | 25.5 | 0.22 | 0.00 | 1.76 | 0.00 | 0.00% | 3 | 3 | 295.31% |
| M240503C00026000 | 4/25/2024 5:54 PM | 26 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 24 | 144.53% |
| M240503C00026500 | 3/22/2024 1:30 PM | 26.5 | 0.27 | 0.00 | 1.29 | 0.00 | 0.00% | 3 | 3 | 280.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240503P00015000 | 4/23/2024 1:30 PM | 15 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 30 | 198.83% |
| M240503P00015500 | 4/4/2024 1:30 PM | 15.5 | 0.22 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 5 | 189.84% |
| M240503P00016000 | 4/25/2024 3:25 PM | 16 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 48 | 154.69% |
| M240503P00016500 | 4/26/2024 6:55 PM | 16.5 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 42 | 390 | 62.89% |
| M240503P00017000 | 4/26/2024 7:38 PM | 17 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 11 | 942 | 50.78% |
| M240503P00017500 | 4/26/2024 7:58 PM | 17.5 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 136 | 1,635 | 51.95% |
| M240503P00018000 | 4/26/2024 7:23 PM | 18 | 0.29 | 0.24 | 0.30 | -0.05 | -14.71% | 3,069 | 337 | 51.95% |
| M240503P00018500 | 4/26/2024 7:57 PM | 18.5 | 0.49 | 0.38 | 0.51 | -0.07 | -12.50% | 101 | 102 | 50.20% |
| M240503P00019000 | 4/26/2024 7:57 PM | 19 | 0.90 | 0.50 | 1.00 | 0.11 | 13.92% | 143 | 366 | 70.70% |
| M240503P00019500 | 4/26/2024 7:21 PM | 19.5 | 1.22 | 0.93 | 1.37 | 0.00 | 0.00% | 14 | 142 | 73.24% |
| M240503P00020000 | 4/26/2024 7:42 PM | 20 | 1.62 | 0.95 | 1.89 | -0.02 | -1.22% | 15 | 55 | 91.02% |
| M240503P00020500 | 4/26/2024 6:58 PM | 20.5 | 2.13 | 1.43 | 2.50 | 0.02 | 0.95% | 32 | 15 | 119.73% |
| M240503P00021000 | 4/26/2024 5:44 PM | 21 | 2.70 | 1.80 | 2.85 | 0.41 | 17.90% | 5 | 17 | 112.11% |
| M240503P00021500 | 3/22/2024 1:30 PM | 21.5 | 1.68 | 1.90 | 4.90 | 0.00 | 0.00% | 3 | 3 | 131.84% |
Related Tickers
JWN Nordstrom, Inc.
19.13
+0.68%
KSS Kohl's Corporation
24.53
+1.03%
DDS Dillard's, Inc.
448.97
+0.79%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.55
-0.12%
EXTO Almacenes Éxito S.A.
4.7800
+0.63%
KHP.BE Kohl's Corp
22.75
+0.78%
SRSCQ Sears Canada Inc.
0.0000
0.00%
MKS.L Marks and Spencer Group plc
261.50
+0.31%
AONNY Aeon Co., Ltd.
20.92
-0.60%
EXCO32.SA Almacenes Éxito S.A.
11.72
+0.09%