NYSE - Delayed Quote USD

Macy's, Inc. (M)

19.49 -0.13 (-0.66%)
At close: May 17 at 4:00 PM EDT
19.60 +0.11 (+0.56%)
After hours: May 17 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
M240524C00008500 5/13/2024 3:30 PM 8.5 11.25 9.60 13.50 0.00 0.00% 2 2 523.44%
M240524C00009000 5/13/2024 3:30 PM 9 10.75 10.25 12.75 0.00 0.00% 1 1 604.30%
M240524C00015000 5/14/2024 6:54 PM 15 4.75 2.59 6.80 0.00 0.00% 3 6 156.64%
M240524C00017000 5/14/2024 3:18 PM 17 2.80 1.76 2.89 0.00 0.00% 4 5 126.95%
M240524C00018500 5/15/2024 6:29 PM 18.5 1.55 1.49 1.56 0.00 0.00% 1 114 90.43%
M240524C00019000 5/17/2024 7:13 PM 19 1.17 1.18 1.25 -0.14 -10.69% 64 348 89.45%
M240524C00019500 5/17/2024 7:59 PM 19.5 0.95 0.93 0.98 -0.11 -10.38% 705 330 89.26%
M240524C00020000 5/17/2024 7:59 PM 20 0.75 0.71 0.75 -0.08 -9.64% 617 1,041 88.48%
M240524C00020500 5/17/2024 7:56 PM 20.5 0.54 0.52 0.56 -0.10 -15.62% 157 566 87.11%
M240524C00021000 5/17/2024 7:59 PM 21 0.41 0.38 0.41 -0.05 -10.87% 391 500 86.72%
M240524C00021500 5/17/2024 7:54 PM 21.5 0.27 0.27 0.31 -0.06 -18.18% 108 812 87.11%
M240524C00022000 5/17/2024 7:53 PM 22 0.20 0.19 0.23 -0.05 -20.00% 60 328 87.70%
M240524C00022500 5/17/2024 7:58 PM 22.5 0.13 0.14 0.16 -0.05 -27.78% 71 67 88.09%
M240524C00023000 5/17/2024 7:16 PM 23 0.10 0.09 0.12 -0.01 -9.09% 44 25 88.28%
M240524C00023500 5/16/2024 7:10 PM 23.5 0.11 0.06 0.09 0.00 0.00% 100 131 89.06%
M240524C00024000 5/17/2024 2:51 PM 24 0.07 0.04 0.07 -0.01 -12.50% 86 121 90.63%
M240524C00027000 5/10/2024 4:40 PM 27 0.02 0.00 2.14 0.00 0.00% - 0 289.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
M240524P00012000 4/10/2024 3:22 PM 12 0.05 0.00 1.20 0.00 0.00% - 5 348.83%
M240524P00013000 5/17/2024 7:42 PM 13 0.01 0.00 0.01 -0.04 -80.00% 80 1 118.75%
M240524P00014000 5/17/2024 7:31 PM 14 0.02 0.01 0.02 0.01 100.00% 34 46 112.50%
M240524P00014500 5/17/2024 4:11 PM 14.5 0.02 0.00 0.02 -0.12 -85.71% 304 2 96.88%
M240524P00015000 5/17/2024 3:12 PM 15 0.01 0.01 0.05 -0.04 -80.00% 1 101 101.56%
M240524P00015500 5/17/2024 7:49 PM 15.5 0.04 0.02 0.05 -0.02 -33.33% 4 22 93.75%
M240524P00016000 5/17/2024 7:37 PM 16 0.15 0.06 0.09 0.05 50.00% 87 50 96.88%
M240524P00016500 5/17/2024 7:41 PM 16.5 0.10 0.10 0.11 -0.01 -9.09% 24 124 92.58%
M240524P00017000 5/17/2024 7:19 PM 17 0.16 0.15 0.17 -0.02 -11.11% 228 233 90.63%
M240524P00017500 5/17/2024 7:50 PM 17.5 0.24 0.24 0.26 -0.02 -7.69% 117 294 90.63%
M240524P00018000 5/17/2024 7:50 PM 18 0.39 0.34 0.38 0.05 14.71% 165 516 88.87%
M240524P00018500 5/17/2024 7:57 PM 18.5 0.52 0.49 0.53 0.03 6.12% 176 409 87.89%
M240524P00019000 5/17/2024 7:59 PM 19 0.67 0.67 0.73 -0.08 -10.67% 201 266 86.91%
M240524P00019500 5/17/2024 7:59 PM 19.5 0.93 0.90 0.95 0.02 2.20% 562 103 85.55%
M240524P00020000 5/17/2024 7:48 PM 20 1.20 1.17 1.24 0.01 0.84% 165 96 85.16%
M240524P00020500 5/17/2024 7:54 PM 20.5 1.59 1.49 1.56 0.07 4.61% 15 126 84.57%
M240524P00021000 5/17/2024 7:33 PM 21 1.86 1.84 1.92 -0.04 -2.11% 4 2 83.98%
M240524P00022000 5/16/2024 2:58 PM 22 2.67 2.44 2.81 0.00 0.00% - 16 72.66%

Related Tickers

KSS Kohl's Corporation
25.74
+1.82%
 
JWN Nordstrom, Inc.
21.25
+0.24%
 
DDS Dillard's, Inc.
437.38
+0.67%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.95
+0.15%
 
MKS.L Marks and Spencer Group plc
276.70
-0.61%
 
SON.LS Sonae, SGPS, S.A.
0.9330
+0.32%
 
C1B1.SG Companhia Brasileira De Distribuicao
14.80
0.00%
 
SURRF Sun Art Retail Group Limited
0.1368
-6.26%
 
PKSGY Parkson Retail Group Limited
0.3857
-16.02%
 
OSOB.SG Organizacion Soriana SAB de CV
1.7300
-0.57%