NYSE - Nasdaq Real Time Price USD

Macy's, Inc. (M)

Compare
18.36 -0.48 (-2.53%)
At close: June 14 at 4:00 PM EDT
18.42 +0.06 (+0.33%)
After hours: June 14 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
M240621C00003000 3/8/2024 8:25 PM 3 18.10 13.25 17.85 0.00 0.00% 10 1 900.00%
M240621C00005000 2/27/2024 2:35 PM 5 15.20 14.60 16.25 0.00 0.00% 5 0 1,473.44%
M240621C00007000 12/11/2023 7:35 PM 7 14.15 11.65 13.20 0.00 0.00% 1 0 819.53%
M240621C00008000 6/13/2024 7:45 PM 8 11.10 9.05 11.15 0.00 0.00% 1,120 5 646.88%
M240621C00009000 6/13/2024 7:45 PM 9 10.10 8.90 11.35 0.00 0.00% 1,020 0 564.45%
M240621C00010000 6/13/2024 7:45 PM 10 9.10 7.60 10.35 0.00 0.00% 1,800 62 460.94%
M240621C00011000 6/13/2024 7:45 PM 11 8.00 6.30 9.35 0.00 0.00% 560 0 367.97%
M240621C00012000 6/14/2024 2:00 PM 12 6.88 5.35 8.35 -0.12 -1.71% 35 132 325.39%
M240621C00013000 6/13/2024 7:45 PM 13 6.10 4.30 7.35 0.00 0.00% 7,327 2 274.61%
M240621C00014000 6/14/2024 1:58 PM 14 4.68 3.40 6.35 -0.42 -8.24% 10 34 241.02%
M240621C00015000 6/13/2024 7:45 PM 15 4.01 2.87 5.35 0.00 0.00% 9,104 587 235.55%
M240621C00015500 5/23/2024 2:26 PM 15.5 4.64 2.18 4.80 0.00 0.00% - 0 196.09%
M240621C00016000 6/13/2024 7:45 PM 16 3.10 1.89 4.30 0.00 0.00% 991 28 189.06%
M240621C00017000 6/13/2024 7:45 PM 17 2.04 0.85 3.35 0.00 0.00% 3,074 271 145.12%
M240621C00017500 6/12/2024 1:39 PM 17.5 1.70 0.60 2.44 0.00 0.00% 2 5 112.89%
M240621C00018000 6/14/2024 7:57 PM 18 0.58 0.57 0.82 -0.57 -49.57% 112 1,624 53.13%
M240621C00018500 6/14/2024 7:59 PM 18.5 0.32 0.32 0.35 -0.39 -54.93% 264 561 44.14%
M240621C00019000 6/14/2024 7:42 PM 19 0.14 0.15 0.19 -0.23 -62.16% 397 2,806 45.70%
M240621C00019500 6/14/2024 7:48 PM 19.5 0.09 0.07 0.12 -0.11 -55.00% 326 1,187 51.17%
M240621C00020000 6/14/2024 7:58 PM 20 0.05 0.04 0.05 -0.06 -54.55% 1,882 9,330 49.61%
M240621C00020500 6/14/2024 7:56 PM 20.5 0.04 0.03 0.15 -0.06 -60.00% 1,329 327 69.53%
M240621C00021000 6/14/2024 7:13 PM 21 0.04 0.02 0.04 -0.02 -33.33% 31 17,057 62.50%
M240621C00021500 6/14/2024 7:34 PM 21.5 0.02 0.00 0.13 -0.03 -60.00% 48 305 83.20%
M240621C00022000 6/14/2024 7:34 PM 22 0.03 0.02 0.05 0.00 0.00% 50 11,132 81.25%
M240621C00022500 6/12/2024 2:27 PM 22.5 0.22 0.00 0.71 0.00 0.00% 1 119 160.55%
M240621C00023000 6/14/2024 1:39 PM 23 0.03 0.02 0.20 -0.03 -50.00% 2 11,672 122.66%
M240621C00023500 5/24/2024 7:00 PM 23.5 0.15 0.00 0.15 0.00 0.00% 2 6 120.31%
M240621C00024000 6/14/2024 6:33 PM 24 0.01 0.01 0.02 -0.01 -50.00% 1 19,119 96.88%
M240621C00024500 6/13/2024 2:20 PM 24.5 0.01 0.00 0.75 0.00 0.00% 3 4 203.91%
M240621C00025000 6/14/2024 7:07 PM 25 0.01 0.01 0.08 0.00 0.00% 179 8,292 130.47%
M240621C00026000 6/13/2024 6:21 PM 26 0.01 0.00 0.59 0.00 0.00% 2 1,257 214.84%
M240621C00027000 6/14/2024 3:03 PM 27 0.01 0.00 0.75 0.00 0.00% 1 226 246.48%
M240621C00028000 4/25/2024 4:21 PM 28 0.05 0.00 1.00 0.00 0.00% 2 26 284.38%
M240621C00029000 4/10/2024 7:49 PM 29 0.08 0.00 0.50 0.00 0.00% 5 6 249.22%
M240621C00030000 4/29/2024 7:40 PM 30 0.10 0.00 0.60 0.00 0.00% 1 2,162 273.83%
M240621C00035000 5/17/2024 4:15 PM 35 0.38 0.00 0.15 0.00 0.00% 11 11 254.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
M240621P00003000 1/16/2024 2:30 PM 3 0.01 0.00 0.00 0.00 0.00% 1 94 50.00%
M240621P00005000 4/12/2024 5:37 PM 5 0.03 0.00 0.05 0.00 0.00% 5 145 456.25%
M240621P00006000 4/5/2024 4:25 PM 6 0.05 0.00 0.75 0.00 0.00% 50 154 665.63%
M240621P00007000 11/21/2023 3:34 PM 7 0.15 0.00 0.75 0.00 0.00% 2 17 582.81%
M240621P00008000 5/31/2024 1:56 PM 8 0.01 0.00 0.01 0.00 0.00% 24 6,418 250.00%
M240621P00009000 4/11/2024 6:38 PM 9 0.05 0.00 0.10 0.00 0.00% 5 1,830 290.63%
M240621P00010000 6/11/2024 4:58 PM 10 0.01 0.00 0.01 0.00 0.00% 1 7,765 187.50%
M240621P00011000 6/11/2024 5:00 PM 11 0.01 0.00 0.01 0.00 0.00% 1 1,039 156.25%
M240621P00012000 6/11/2024 5:34 PM 12 0.01 0.00 0.60 0.00 0.00% 368 6,998 278.52%
M240621P00013000 6/12/2024 3:31 PM 13 0.01 0.00 0.02 0.00 0.00% 17 2,403 118.75%
M240621P00013500 6/11/2024 4:25 PM 13.5 0.01 0.00 0.01 0.00 0.00% - 267 96.88%
M240621P00014000 6/14/2024 7:08 PM 14 0.01 0.00 0.01 0.00 0.00% 101 3,684 87.50%
M240621P00014500 6/13/2024 1:48 PM 14.5 0.01 0.00 0.02 0.00 0.00% 247 265 84.38%
M240621P00015000 6/13/2024 1:54 PM 15 0.01 0.00 0.05 0.00 0.00% 200 4,130 86.72%
M240621P00015500 6/14/2024 1:53 PM 15.5 0.03 0.00 0.05 0.02 200.00% 39 70 75.00%
M240621P00016000 6/14/2024 7:46 PM 16 0.02 0.02 0.99 0.00 0.00% 47 9,813 157.03%
M240621P00016500 6/14/2024 2:21 PM 16.5 0.02 0.02 0.06 -0.02 -50.00% 3 543 57.03%
M240621P00017000 6/14/2024 7:55 PM 17 0.05 0.05 0.08 0.01 25.00% 40 9,410 50.39%
M240621P00017500 6/14/2024 7:59 PM 17.5 0.11 0.10 0.12 0.03 37.50% 397 1,348 45.31%
M240621P00018000 6/14/2024 7:59 PM 18 0.24 0.21 0.23 0.09 60.00% 762 8,054 41.21%
M240621P00018500 6/14/2024 7:58 PM 18.5 0.46 0.44 0.50 0.18 64.29% 384 792 45.31%
M240621P00019000 6/14/2024 7:58 PM 19 0.81 0.76 0.86 0.30 58.82% 2,170 7,211 49.41%
M240621P00019500 6/13/2024 6:55 PM 19.5 0.81 1.00 1.48 0.00 0.00% 2 709 80.86%
M240621P00020000 6/14/2024 7:56 PM 20 1.68 1.51 1.77 0.48 40.00% 82 2,078 65.63%
M240621P00020500 6/14/2024 7:22 PM 20.5 2.05 1.66 2.49 0.46 28.93% 2 102 111.52%
M240621P00021000 6/14/2024 7:55 PM 21 2.68 2.55 3.00 0.68 34.00% 2 1,236 89.84%
M240621P00022000 6/14/2024 4:09 PM 22 3.50 2.93 4.80 1.00 40.00% 3 357 128.13%
M240621P00022500 5/21/2024 3:15 PM 22.5 3.82 3.70 5.20 0.00 0.00% - 1 153.13%
M240621P00023000 6/4/2024 6:17 PM 23 4.70 3.80 6.30 0.00 0.00% 10 204 179.69%
M240621P00024000 5/14/2024 4:42 PM 24 4.80 4.55 5.40 0.00 0.00% 5 388 0.00%
M240621P00025000 6/13/2024 4:10 PM 25 5.85 5.45 8.30 0.00 0.00% 10 254 186.33%
M240621P00026000 5/14/2024 6:48 PM 26 6.50 5.90 8.50 0.00 0.00% 2 15 304.49%
M240621P00027000 5/14/2024 7:27 PM 27 7.40 6.85 9.50 0.00 0.00% 5 10 322.66%
M240621P00028000 5/14/2024 1:48 PM 28 8.40 8.35 9.40 0.00 0.00% 75 1 0.00%
M240621P00029000 12/28/2023 4:15 PM 29 8.40 9.25 10.55 0.00 0.00% - 0 0.00%
M240621P00030000 12/18/2023 5:30 PM 30 10.00 10.75 13.05 0.00 0.00% 1 0 264.45%

Related Tickers

KSS Kohl's Corporation
21.58
-3.66%
 
JWN Nordstrom, Inc.
21.05
-1.96%
 
DDS Dillard's, Inc.
415.14
-0.69%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.68
-0.21%
 
MKS.L Marks and Spencer Group plc
295.40
-0.51%
 
MAKSY Marks and Spencer Group plc
7.55
-1.31%
 
CBDBY Companhia Brasileira De Distribuicao
0.4740
-8.85%
 
SOKM.IS Sok Marketler Ticaret A.S.
64.15
-0.77%
 
EXTO Almacenes Éxito S.A.
4.3900
-0.23%
 
SHOPERSTOP.BO Shoppers Stop Limited
739.40
-1.45%