NYSE - Nasdaq Real Time Price • USD
Macy's, Inc. (M)
As of 1:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419C00007000 | 3/28/2024 3:35 PM | 7 | 11.50 | 11.80 | 12.45 | 0.00 | 0.00% | 2 | 2 | 1,231.25% |
| M240419C00010000 | 4/5/2024 6:20 PM | 10 | 8.35 | 8.80 | 8.95 | 0.00 | 0.00% | 1 | 1 | 537.50% |
| M240419C00012000 | 1/26/2024 6:53 PM | 12 | 7.32 | 7.50 | 7.90 | 0.00 | 0.00% | 1 | 1 | 974.22% |
| M240419C00013000 | 2/29/2024 2:30 PM | 13 | 5.33 | 6.15 | 7.25 | 0.00 | 0.00% | 1 | 0 | 850.78% |
| M240419C00014000 | 3/5/2024 8:19 PM | 14 | 6.54 | 2.65 | 5.10 | 0.00 | 0.00% | 10 | 0 | 439.06% |
| M240419C00015000 | 4/19/2024 3:40 PM | 15 | 3.93 | 3.80 | 4.05 | 0.10 | 2.61% | 2 | 10 | 326.56% |
| M240419C00016000 | 4/8/2024 2:30 PM | 16 | 3.00 | 2.84 | 2.95 | 0.00 | 0.00% | 30 | 813 | 165.63% |
| M240419C00017000 | 4/15/2024 4:55 PM | 17 | 1.89 | 1.80 | 2.04 | 0.00 | 0.00% | 27 | 1,046 | 179.69% |
| M240419C00017500 | 4/15/2024 2:30 PM | 17.5 | 1.74 | 1.28 | 1.42 | 0.00 | 0.00% | 20 | 6 | 0.00% |
| M240419C00018000 | 4/19/2024 2:39 PM | 18 | 0.84 | 0.79 | 0.94 | -0.16 | -16.00% | 7 | 2,377 | 50.00% |
| M240419C00018500 | 4/19/2024 4:50 PM | 18.5 | 0.36 | 0.37 | 0.43 | -0.19 | -34.55% | 93 | 729 | 0.00% |
| M240419C00019000 | 4/19/2024 4:50 PM | 19 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 399 | 3,337 | 19.53% |
| M240419C00019500 | 4/19/2024 5:02 PM | 19.5 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 475 | 5,109 | 48.44% |
| M240419C00020000 | 4/19/2024 4:50 PM | 20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 6,905 | 53.13% |
| M240419C00020500 | 4/19/2024 5:04 PM | 20.5 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 25 | 1,848 | 92.19% |
| M240419C00021000 | 4/19/2024 2:17 PM | 21 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 8 | 6,528 | 90.63% |
| M240419C00021500 | 4/19/2024 1:37 PM | 21.5 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 8 | 1,474 | 106.25% |
| M240419C00022000 | 4/19/2024 3:12 PM | 22 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 13,218 | 125.00% |
| M240419C00022500 | 4/15/2024 7:27 PM | 22.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 276 | 253.91% |
| M240419C00023000 | 4/19/2024 2:12 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6,342 | 156.25% |
| M240419C00023500 | 4/15/2024 3:59 PM | 23.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 104 | 360.94% |
| M240419C00024000 | 4/17/2024 2:50 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 8,192 | 200.00% |
| M240419C00024500 | 4/17/2024 3:18 PM | 24.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 29 | 218.75% |
| M240419C00025000 | 4/18/2024 4:34 PM | 25 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1,751 | 359.38% |
| M240419C00025500 | 3/21/2024 7:26 PM | 25.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 32 | 448.44% |
| M240419C00026000 | 4/3/2024 3:29 PM | 26 | 0.49 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 46 | 468.75% |
| M240419C00026500 | 4/11/2024 4:45 PM | 26.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 487.50% |
| M240419C00027000 | 3/20/2024 6:23 PM | 27 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 121 | 325.00% |
| M240419C00028000 | 3/15/2024 7:22 PM | 28 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 24 | 709.38% |
| M240419C00030000 | 3/8/2024 8:56 PM | 30 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 118 | 523.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240419P00006000 | 3/26/2024 7:31 PM | 6 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 21 | 21 | 1,496.88% |
| M240419P00009000 | 1/29/2024 4:03 PM | 9 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 111 | 1,131.25% |
| M240419P00010000 | 4/2/2024 7:47 PM | 10 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 7 | 1,019 | 618.75% |
| M240419P00011000 | 4/4/2024 2:57 PM | 11 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 73 | 781.25% |
| M240419P00012000 | 2/23/2024 4:14 PM | 12 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 105 | 478.13% |
| M240419P00013000 | 3/25/2024 1:30 PM | 13 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 287 | 331.25% |
| M240419P00014000 | 4/3/2024 7:19 PM | 14 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 2,587 | 287.50% |
| M240419P00015000 | 4/15/2024 3:12 PM | 15 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 5,056 | 206.25% |
| M240419P00016000 | 4/11/2024 4:33 PM | 16 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,173 | 165.63% |
| M240419P00016500 | 4/17/2024 6:11 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 214 | 118.75% |
| M240419P00017000 | 4/18/2024 3:29 PM | 17 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3,476 | 114.06% |
| M240419P00017500 | 4/19/2024 3:34 PM | 17.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 240 | 87.50% |
| M240419P00018000 | 4/19/2024 4:40 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 108 | 4,039 | 50.00% |
| M240419P00018500 | 4/19/2024 4:33 PM | 18.5 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 95 | 2,901 | 41.41% |
| M240419P00019000 | 4/19/2024 4:59 PM | 19 | 0.18 | 0.15 | 0.19 | 0.02 | 12.50% | 464 | 3,931 | 39.06% |
| M240419P00019500 | 4/19/2024 3:36 PM | 19.5 | 0.62 | 0.51 | 0.74 | 0.12 | 24.00% | 42 | 845 | 60.94% |
| M240419P00020000 | 4/19/2024 4:42 PM | 20 | 1.21 | 1.06 | 1.22 | 0.29 | 31.52% | 122 | 7,235 | 98.44% |
| M240419P00020500 | 4/19/2024 3:52 PM | 20.5 | 1.56 | 1.55 | 1.68 | 0.21 | 15.56% | 5 | 1,049 | 114.06% |
| M240419P00021000 | 4/19/2024 2:11 PM | 21 | 1.83 | 2.07 | 2.17 | -0.21 | -10.29% | 1 | 267 | 142.19% |
| M240419P00021500 | 4/15/2024 5:58 PM | 21.5 | 2.75 | 2.55 | 2.68 | 0.00 | 0.00% | 2 | 1 | 162.50% |
| M240419P00022000 | 4/17/2024 3:37 PM | 22 | 3.08 | 2.91 | 3.20 | 0.00 | 0.00% | 2 | 1 | 235.16% |
| M240419P00022500 | 4/15/2024 2:50 PM | 22.5 | 3.40 | 3.55 | 3.70 | -0.05 | -1.45% | 1 | 1 | 212.50% |
| M240419P00023000 | 4/15/2024 7:59 PM | 23 | 4.05 | 4.10 | 4.20 | 0.00 | 0.00% | 50 | 0 | 251.56% |
| M240419P00023500 | 4/9/2024 2:56 PM | 23.5 | 3.92 | 4.55 | 4.70 | 0.00 | 0.00% | - | 1 | 253.13% |
| M240419P00024000 | 3/21/2024 3:12 PM | 24 | 2.91 | 4.35 | 5.20 | 0.00 | 0.00% | 2 | 1 | 325.00% |
| M240419P00025000 | 3/22/2024 2:51 PM | 25 | 4.60 | 6.05 | 6.20 | 0.00 | 0.00% | 15 | 0 | 307.81% |
| M240419P00026000 | 2/13/2024 8:34 PM | 26 | 7.30 | 4.50 | 4.80 | 0.00 | 0.00% | - | 6 | 0.00% |
| M240419P00027000 | 1/22/2024 2:30 PM | 27 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| M240419P00030000 | 12/21/2023 5:04 PM | 30 | 10.10 | 11.35 | 13.35 | 0.00 | 0.00% | - | 0 | 1,003.13% |
Related Tickers
JWN Nordstrom, Inc.
19.06
+1.69%
KSS Kohl's Corporation
23.21
+1.58%
DDS Dillard's, Inc.
407.73
+1.47%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.60
+0.31%
EXTO Almacenes Éxito S.A.
4.8600
+1.04%
SRSCQ Sears Canada Inc.
0.0000
0.00%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
SON.LS Sonae, SGPS, S.A.
0.9030
0.00%
MKS.L Marks and Spencer Group plc
245.80
-1.76%
8267.T Aeon Co., Ltd.
3,231.00
-1.28%