Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Macy's, Inc. (M)

10.88
+0.12
+(1.12%)
As of 10:06:47 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
M250425C00006000 4/15/2025 12:01 PM 6 5.40 4.05 6.85 0.00 0.00% - 1 655.47%
M250425C00008500 4/10/2025 9:33 AM 8.5 3.32 1.93 2.75 0.00 0.00% - 1 300.00%
M250425C00009500 4/9/2025 2:44 PM 9.5 2.50 0.85 1.60 0.00 0.00% 17 21 166.41%
M250425C00010000 4/17/2025 2:46 PM 10 1.19 0.61 0.96 0.00 0.00% 1 84 82.81%
M250425C00010500 4/22/2025 9:30 AM 10.5 0.29 0.29 0.53 -0.21 -42.00% 2 115 67.97%
M250425C00011000 4/21/2025 3:57 PM 11 0.20 0.00 0.25 0.00 0.00% 548 853 67.19%
M250425C00011500 4/21/2025 3:56 PM 11.5 0.06 0.03 0.04 0.00 0.00% 2,184 2,355 48.44%
M250425C00012000 4/22/2025 9:34 AM 12 0.01 0.00 0.00 -0.01 -33.33% 15 1,829 25.00%
M250425C00012500 4/21/2025 1:52 PM 12.5 0.01 0.00 0.25 0.00 0.00% 56 354 129.30%
M250425C00013000 4/21/2025 2:49 PM 13 0.01 0.00 0.95 0.00 0.00% 10 397 254.69%
M250425C00013500 4/16/2025 11:11 AM 13.5 0.02 0.00 0.20 0.00 0.00% 7 320 162.50%
M250425C00014000 4/15/2025 10:03 AM 14 0.01 0.00 0.02 0.00 0.00% 1 138 115.63%
M250425C00014500 4/21/2025 3:50 PM 14.5 0.02 0.00 0.05 0.00 0.00% 5 53 148.44%
M250425C00015000 4/17/2025 10:27 AM 15 0.02 0.00 0.00 0.00 0.00% 1 506 50.00%
M250425C00015500 4/14/2025 10:27 AM 15.5 0.03 0.00 0.00 0.00 0.00% 1 43 50.00%
M250425C00016000 4/14/2025 11:16 AM 16 0.01 0.00 0.75 0.00 0.00% 1 45 354.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
M250425P00007500 4/9/2025 10:31 AM 7.5 0.14 0.00 0.95 0.00 0.00% - 2 435.94%
M250425P00008500 4/14/2025 12:06 PM 8.5 0.04 0.00 0.28 0.00 0.00% 10 11 210.94%
M250425P00009000 4/21/2025 3:02 PM 9 0.02 0.00 0.75 0.00 0.00% 1 25 257.03%
M250425P00009500 4/21/2025 11:43 AM 9.5 0.05 0.00 0.00 0.00 0.00% 2 14,110 50.00%
M250425P00010000 4/21/2025 3:02 PM 10 0.08 0.03 0.10 0.00 0.00% 164 271 77.34%
M250425P00010500 4/21/2025 3:41 PM 10.5 0.18 0.00 0.25 0.00 0.00% 353 752 61.33%
M250425P00011000 4/21/2025 3:48 PM 11 0.41 0.08 1.20 0.00 0.00% 61 650 126.56%
M250425P00011500 4/21/2025 10:31 AM 11.5 0.80 0.66 1.08 0.00 0.00% 2 364 107.03%
M250425P00012000 4/21/2025 1:17 PM 12 1.30 0.95 1.69 0.00 0.00% 27 61 125.78%
M250425P00012500 4/21/2025 12:14 PM 12.5 1.76 1.61 2.27 0.00 0.00% 5 171 186.72%
M250425P00013000 4/21/2025 2:42 PM 13 2.25 1.88 2.63 0.00 0.00% 1 229 155.47%
M250425P00013500 4/17/2025 9:49 AM 13.5 2.44 2.47 2.85 0.00 0.00% 2 27 129.69%
M250425P00014000 4/21/2025 9:55 AM 14 3.10 2.94 3.45 0.00 0.00% 1 27 168.75%
M250425P00014500 4/9/2025 3:08 PM 14.5 2.79 3.25 4.90 0.00 0.00% 1 0 320.70%
M250425P00015000 4/10/2025 12:24 PM 15 3.95 3.75 5.50 0.00 0.00% 1 1 355.47%
M250425P00016000 4/15/2025 11:00 AM 16 4.63 4.75 7.50 0.00 0.00% 1 0 523.44%
M250425P00019500 4/17/2025 12:17 PM 19.5 8.40 8.10 11.00 0.00 0.00% 2 0 622.27%
M250425P00022000 4/2/2025 2:30 PM 22 8.96 10.35 12.40 0.00 0.00% - 0 470.31%
M250425P00023000 4/7/2025 11:12 AM 23 12.10 11.15 14.45 0.00 0.00% 2 2 640.63%

Related Tickers

KSS Kohl's Corporation
6.97
-0.78%
 
JWN Nordstrom, Inc.
24.00
+0.78%
 
DDS Dillard's, Inc.
320.43
+1.74%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.48
-0.00%
 
DOU.DE Douglas AG
9.58
+0.84%
 
MKS.L Marks and Spencer Group plc
407.40
-0.95%
 
WN30.F Woolworths Holdings Limited
2.4400
-1.61%
 
KSS.MX Kohl's Corporation
122.00
0.00%
 
0097.HK HENDERSON INV
0.112
+0.90%
 
CBDBY Companhia Brasileira De Distribuicao
0.6000
+7.80%