NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607C00010000 | 5/21/2024 7:49 PM | 10 | 9.95 | 8.15 | 11.55 | 0.00 | 0.00% | - | 1 | 385.94% |
| M240607C00015000 | 5/1/2024 7:29 PM | 15 | 4.05 | 4.10 | 6.55 | 0.00 | 0.00% | - | 6 | 261.52% |
| M240607C00017000 | 5/30/2024 1:44 PM | 17 | 2.45 | 0.50 | 3.35 | 0.00 | 0.00% | 2 | 7 | 184.57% |
| M240607C00017500 | 5/30/2024 1:36 PM | 17.5 | 1.87 | 1.43 | 2.73 | 0.00 | 0.00% | 1 | 1 | 66.02% |
| M240607C00018000 | 5/31/2024 5:28 PM | 18 | 1.60 | 1.46 | 2.31 | -0.70 | -30.43% | 20 | 12 | 93.95% |
| M240607C00018500 | 5/31/2024 3:15 PM | 18.5 | 1.13 | 0.79 | 1.26 | 0.29 | 34.52% | 11 | 25 | 62.70% |
| M240607C00019000 | 5/31/2024 7:56 PM | 19 | 0.76 | 0.73 | 0.79 | 0.11 | 16.92% | 467 | 1,227 | 48.44% |
| M240607C00019500 | 5/31/2024 7:59 PM | 19.5 | 0.43 | 0.44 | 0.49 | 0.06 | 16.22% | 564 | 227 | 46.48% |
| M240607C00020000 | 5/31/2024 7:58 PM | 20 | 0.25 | 0.24 | 0.28 | 0.02 | 8.70% | 366 | 375 | 45.70% |
| M240607C00020500 | 5/31/2024 7:57 PM | 20.5 | 0.14 | 0.12 | 0.15 | 0.01 | 7.69% | 307 | 512 | 45.70% |
| M240607C00021000 | 5/31/2024 7:29 PM | 21 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 1,715 | 944 | 44.92% |
| M240607C00021500 | 5/31/2024 6:35 PM | 21.5 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 9 | 121 | 47.66% |
| M240607C00022000 | 5/31/2024 5:36 PM | 22 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 312 | 212 | 50.78% |
| M240607C00022500 | 5/31/2024 7:53 PM | 22.5 | 0.02 | 0.01 | 0.09 | 0.01 | 100.00% | 19 | 296 | 67.19% |
| M240607C00023000 | 5/31/2024 6:08 PM | 23 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 2 | 36 | 71.09% |
| M240607C00023500 | 5/30/2024 3:02 PM | 23.5 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 34 | 219.92% |
| M240607C00024000 | 5/28/2024 1:39 PM | 24 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 221 | 236 | 68.75% |
| M240607C00025000 | 5/8/2024 4:58 PM | 25 | 0.24 | 0.00 | 2.13 | 0.00 | 0.00% | - | 4 | 252.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240607P00013000 | 5/6/2024 2:20 PM | 13 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 2 | 305.47% |
| M240607P00014000 | 5/28/2024 1:52 PM | 14 | 0.01 | 0.00 | 1.03 | 0.00 | 0.00% | 1 | 3 | 250.00% |
| M240607P00014500 | 5/22/2024 1:30 PM | 14.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 256.84% |
| M240607P00015000 | 5/29/2024 2:21 PM | 15 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 255 | 137.11% |
| M240607P00015500 | 5/31/2024 2:49 PM | 15.5 | 0.01 | 0.00 | 0.93 | -0.01 | -50.00% | 15 | 589 | 187.11% |
| M240607P00016000 | 5/31/2024 7:14 PM | 16 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 49 | 269 | 71.88% |
| M240607P00016500 | 5/31/2024 6:29 PM | 16.5 | 0.01 | 0.00 | 1.17 | -0.04 | -80.00% | 10 | 15 | 168.75% |
| M240607P00017000 | 5/31/2024 4:31 PM | 17 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 3 | 183 | 59.38% |
| M240607P00017500 | 5/31/2024 3:29 PM | 17.5 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 91 | 39 | 50.78% |
| M240607P00018000 | 5/31/2024 7:17 PM | 18 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 598 | 1,018 | 47.66% |
| M240607P00018500 | 5/31/2024 7:34 PM | 18.5 | 0.12 | 0.10 | 0.13 | -0.16 | -57.14% | 5,098 | 285 | 44.34% |
| M240607P00019000 | 5/31/2024 7:59 PM | 19 | 0.27 | 0.22 | 0.27 | -0.19 | -41.30% | 513 | 646 | 44.34% |
| M240607P00019500 | 5/31/2024 7:55 PM | 19.5 | 0.46 | 0.42 | 0.48 | -0.33 | -41.77% | 31 | 589 | 43.65% |
| M240607P00020000 | 5/31/2024 7:59 PM | 20 | 0.78 | 0.72 | 0.77 | -0.22 | -22.00% | 173 | 197 | 42.58% |
| M240607P00020500 | 5/31/2024 7:39 PM | 20.5 | 1.21 | 1.08 | 1.15 | -0.29 | -19.33% | 17 | 295 | 43.16% |
| M240607P00021000 | 5/31/2024 5:26 PM | 21 | 1.78 | 1.32 | 1.65 | 0.39 | 28.06% | 5 | 133 | 54.69% |
| M240607P00021500 | 5/31/2024 5:36 PM | 21.5 | 1.98 | 1.83 | 3.30 | 0.26 | 15.12% | 1 | 1 | 116.41% |
| M240607P00022000 | 5/24/2024 3:47 PM | 22 | 1.85 | 2.01 | 4.65 | 0.00 | 0.00% | 4 | 0 | 157.23% |
Related Tickers
JWN Nordstrom, Inc.
22.10
+5.09%
KSS Kohl's Corporation
22.39
+6.52%
DDS Dillard's, Inc.
447.35
+0.49%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.75
+0.16%
MKS.L Marks and Spencer Group plc
302.00
-0.63%
KSS.MX Kohl's Corporation
468.30
0.00%
MAKSY Marks and Spencer Group plc
7.78
-1.02%
SURRF Sun Art Retail Group Limited
0.1368
-6.26%
PKSGY Parkson Retail Group Limited
0.3857
-16.02%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
128.10
-3.78%