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 1 987.50%
M240621C00005000 2/27/2024 2:35 PM 5 15.20 14.55 16.75 0.00 0.00% 5 0 1,715.63%
M240621C00007000 12/11/2023 7:35 PM 7 14.15 11.35 13.20 0.00 0.00% 1 0 847.66%
M240621C00008000 6/13/2024 7:45 PM 8 11.10 0.00 0.00 0.00 0.00% 1,120 0 0.00%
M240621C00009000 6/13/2024 7:45 PM 9 10.10 0.00 0.00 0.00 0.00% 1,020 0 0.00%
M240621C00010000 6/13/2024 7:45 PM 10 9.10 0.00 0.00 0.00 0.00% 1,800 0 0.00%
M240621C00011000 6/13/2024 7:45 PM 11 8.00 0.00 0.00 0.00 0.00% 560 0 0.00%
M240621C00012000 6/14/2024 2:00 PM 12 6.88 0.00 0.00 0.00 0.00% 35 0 0.00%
M240621C00013000 6/13/2024 7:45 PM 13 6.10 0.00 0.00 0.00 0.00% 7,327 0 0.00%
M240621C00014000 6/14/2024 1:58 PM 14 4.68 0.00 0.00 0.00 0.00% 10 0 0.00%
M240621C00015000 6/13/2024 7:45 PM 15 4.01 0.00 0.00 0.00 0.00% 9,104 0 0.00%
M240621C00015500 5/23/2024 2:26 PM 15.5 4.64 0.00 0.00 0.00 0.00% - 0 0.00%
M240621C00016000 6/13/2024 7:45 PM 16 3.10 0.00 0.00 0.00 0.00% 991 0 0.00%
M240621C00017000 6/13/2024 7:45 PM 17 2.04 0.00 0.00 0.00 0.00% 3,074 0 0.00%
M240621C00017500 6/12/2024 1:39 PM 17.5 1.70 0.00 0.00 0.00 0.00% 2 0 0.00%
M240621C00018000 6/14/2024 7:57 PM 18 0.58 0.00 0.00 0.00 0.00% 112 0 0.00%
M240621C00018500 6/14/2024 7:59 PM 18.5 0.32 0.00 0.00 0.00 0.00% 264 0 3.13%
M240621C00019000 6/14/2024 7:57 PM 19 0.14 0.00 0.00 0.00 0.00% 397 0 12.50%
M240621C00019500 6/14/2024 7:48 PM 19.5 0.09 0.00 0.00 0.00 0.00% 326 0 12.50%
M240621C00020000 6/14/2024 7:58 PM 20 0.05 0.00 0.00 0.00 0.00% 1,882 0 25.00%
M240621C00020500 6/14/2024 7:56 PM 20.5 0.04 0.00 0.00 0.00 0.00% 1,329 0 25.00%
M240621C00021000 6/14/2024 7:13 PM 21 0.04 0.00 0.00 0.00 0.00% 31 0 25.00%
M240621C00021500 6/14/2024 7:34 PM 21.5 0.02 0.00 0.00 0.00 0.00% 48 0 25.00%
M240621C00022000 6/14/2024 7:34 PM 22 0.03 0.00 0.00 0.00 0.00% 50 0 50.00%
M240621C00022500 6/12/2024 2:27 PM 22.5 0.22 0.00 0.00 0.00 0.00% 1 0 50.00%
M240621C00023000 6/14/2024 1:39 PM 23 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
M240621C00023500 5/24/2024 7:00 PM 23.5 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
M240621C00024000 6/14/2024 6:33 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
M240621C00024500 6/13/2024 2:20 PM 24.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
M240621C00025000 6/14/2024 7:07 PM 25 0.01 0.00 0.00 0.00 0.00% 179 0 50.00%
M240621C00026000 6/13/2024 6:21 PM 26 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
M240621C00027000 6/14/2024 3:03 PM 27 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
M240621C00028000 4/25/2024 4:21 PM 28 0.05 0.00 1.00 0.00 0.00% 2 26 311.33%
M240621C00029000 4/10/2024 7:49 PM 29 0.08 0.00 0.50 0.00 0.00% 5 6 272.66%
M240621C00030000 4/29/2024 7:40 PM 30 0.10 0.00 0.60 0.00 0.00% 1 2,162 300.00%
M240621C00035000 5/17/2024 4:15 PM 35 0.38 0.00 0.15 0.00 0.00% 11 11 279.69%

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% 5 145 500.00%
M240621P00006000 4/5/2024 4:25 PM 6 0.05 0.00 0.75 0.00 0.00% 50 154 729.69%
M240621P00007000 11/21/2023 3:34 PM 7 0.15 0.00 0.75 0.00 0.00% 2 17 638.28%
M240621P00008000 5/31/2024 1:56 PM 8 0.01 0.00 0.00 0.00 0.00% 24 0 50.00%
M240621P00009000 4/11/2024 6:38 PM 9 0.05 0.00 0.10 0.00 0.00% 5 1,830 318.75%
M240621P00010000 6/11/2024 4:58 PM 10 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
M240621P00011000 6/11/2024 5:00 PM 11 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
M240621P00012000 6/11/2024 5:34 PM 12 0.01 0.00 0.00 0.00 0.00% 368 0 50.00%
M240621P00013000 6/12/2024 3:31 PM 13 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
M240621P00013500 6/11/2024 4:25 PM 13.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
M240621P00014000 6/14/2024 7:08 PM 14 0.01 0.00 0.00 0.00 0.00% 101 0 50.00%
M240621P00014500 6/13/2024 1:48 PM 14.5 0.01 0.00 0.00 0.00 0.00% 247 0 50.00%
M240621P00015000 6/13/2024 1:54 PM 15 0.01 0.00 0.00 0.00 0.00% 200 0 50.00%
M240621P00015500 6/14/2024 1:53 PM 15.5 0.03 0.00 0.00 0.00 0.00% 39 0 50.00%
M240621P00016000 6/14/2024 7:52 PM 16 0.02 0.00 0.00 0.00 0.00% 47 0 25.00%
M240621P00016500 6/14/2024 2:21 PM 16.5 0.02 0.00 0.00 0.00 0.00% 3 0 25.00%
M240621P00017000 6/14/2024 7:55 PM 17 0.05 0.00 0.00 0.00 0.00% 40 0 25.00%
M240621P00017500 6/14/2024 7:59 PM 17.5 0.11 0.00 0.00 0.00 0.00% 397 0 12.50%
M240621P00018000 6/14/2024 7:59 PM 18 0.24 0.00 0.00 0.00 0.00% 762 0 6.25%
M240621P00018500 6/14/2024 7:58 PM 18.5 0.46 0.00 0.00 0.00 0.00% 384 0 0.00%
M240621P00019000 6/14/2024 7:58 PM 19 0.81 0.00 0.00 0.00 0.00% 2,170 0 0.00%
M240621P00019500 6/13/2024 6:55 PM 19.5 0.81 0.00 0.00 0.00 0.00% 2 0 0.00%
M240621P00020000 6/14/2024 7:56 PM 20 1.68 0.00 0.00 0.00 0.00% 82 0 0.00%
M240621P00020500 6/14/2024 7:22 PM 20.5 2.05 0.00 0.00 0.00 0.00% 2 0 0.00%
M240621P00021000 6/14/2024 7:55 PM 21 2.68 0.00 0.00 0.00 0.00% 2 0 0.00%
M240621P00022000 6/14/2024 4:09 PM 22 3.50 0.00 0.00 0.00 0.00% 3 0 0.00%
M240621P00022500 5/21/2024 3:15 PM 22.5 3.82 0.00 0.00 0.00 0.00% - 0 0.00%
M240621P00023000 6/4/2024 6:17 PM 23 4.70 0.00 0.00 0.00 0.00% 10 0 0.00%
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 0.00 0.00 0.00 0.00% 10 0 0.00%
M240621P00026000 5/14/2024 6:48 PM 26 6.50 6.55 7.45 0.00 0.00% 2 15 0.00%
M240621P00027000 5/14/2024 7:27 PM 27 7.40 6.85 9.50 0.00 0.00% 5 10 353.52%
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 10.70 13.05 0.00 0.00% 1 0 282.81%

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%