NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426C00015000 | 3/11/2024 5:15 PM | 15 | 5.81 | 4.10 | 6.95 | 0.00 | 0.00% | 1 | 0 | 381.25% |
| M240426C00016000 | 3/25/2024 2:47 PM | 16 | 5.00 | 1.69 | 4.70 | 0.00 | 0.00% | 1 | 4 | 171.29% |
| M240426C00017000 | 4/18/2024 7:27 PM | 17 | 2.00 | 1.57 | 2.35 | 0.00 | 0.00% | 1 | 31 | 103.91% |
| M240426C00017500 | 4/15/2024 4:56 PM | 17.5 | 1.33 | 0.19 | 1.40 | 0.00 | 0.00% | 7 | 7 | 78.32% |
| M240426C00018000 | 4/19/2024 7:54 PM | 18 | 0.82 | 0.78 | 0.83 | -0.32 | -28.07% | 731 | 477 | 51.76% |
| M240426C00018500 | 4/19/2024 7:56 PM | 18.5 | 0.50 | 0.48 | 0.52 | -0.33 | -39.76% | 222 | 150 | 49.41% |
| M240426C00019000 | 4/19/2024 7:57 PM | 19 | 0.28 | 0.26 | 0.31 | -0.37 | -56.92% | 240 | 451 | 49.22% |
| M240426C00019500 | 4/19/2024 7:59 PM | 19.5 | 0.15 | 0.14 | 0.17 | -0.25 | -62.50% | 144 | 362 | 49.22% |
| M240426C00020000 | 4/19/2024 7:52 PM | 20 | 0.07 | 0.06 | 0.10 | -0.19 | -73.08% | 297 | 1,267 | 51.56% |
| M240426C00020500 | 4/19/2024 7:32 PM | 20.5 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 118 | 1,174 | 51.56% |
| M240426C00021000 | 4/19/2024 7:56 PM | 21 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 765 | 6,540 | 52.34% |
| M240426C00021500 | 4/19/2024 3:26 PM | 21.5 | 0.04 | 0.00 | 0.50 | -0.02 | -33.33% | 11 | 313 | 107.81% |
| M240426C00022000 | 4/19/2024 7:49 PM | 22 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 27 | 176 | 65.63% |
| M240426C00022500 | 4/15/2024 2:10 PM | 22.5 | 0.07 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 19 | 229.10% |
| M240426C00023000 | 4/15/2024 4:55 PM | 23 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 159 | 100.78% |
| M240426C00023500 | 4/11/2024 6:22 PM | 23.5 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 215.63% |
| M240426C00024000 | 4/11/2024 2:04 PM | 24 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 87.50% |
| M240426C00024500 | 4/12/2024 5:52 PM | 24.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 50 | 40 | 220.90% |
| M240426C00025000 | 4/12/2024 5:52 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 170 | 99 | 106.25% |
| M240426C00026000 | 3/21/2024 6:09 PM | 26 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 247.46% |
| M240426C00028000 | 3/25/2024 7:15 PM | 28 | 0.37 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 3 | 278.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240426P00014500 | 3/26/2024 2:27 PM | 14.5 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 205.66% |
| M240426P00015000 | 4/5/2024 7:45 PM | 15 | 0.36 | 0.00 | 1.25 | 0.00 | 0.00% | 50 | 25 | 205.27% |
| M240426P00016000 | 4/16/2024 4:28 PM | 16 | 0.03 | 0.00 | 1.47 | 0.00 | 0.00% | 38 | 50 | 180.08% |
| M240426P00016500 | 4/15/2024 5:28 PM | 16.5 | 0.06 | 0.01 | 0.49 | 0.00 | 0.00% | 1 | 71 | 96.88% |
| M240426P00017000 | 4/19/2024 5:32 PM | 17 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 24 | 323 | 53.52% |
| M240426P00017500 | 4/19/2024 7:54 PM | 17.5 | 0.13 | 0.11 | 0.15 | 0.03 | 30.00% | 11 | 71 | 50.98% |
| M240426P00018000 | 4/19/2024 7:46 PM | 18 | 0.23 | 0.21 | 0.25 | 0.06 | 35.29% | 53 | 195 | 46.48% |
| M240426P00018500 | 4/19/2024 7:58 PM | 18.5 | 0.43 | 0.42 | 0.63 | 0.12 | 38.71% | 127 | 265 | 52.73% |
| M240426P00019000 | 4/19/2024 7:58 PM | 19 | 0.73 | 0.69 | 0.96 | 0.20 | 37.74% | 220 | 248 | 53.91% |
| M240426P00019500 | 4/19/2024 6:49 PM | 19.5 | 1.06 | 1.06 | 1.13 | 0.34 | 47.22% | 12 | 157 | 47.85% |
| M240426P00020000 | 4/19/2024 7:56 PM | 20 | 1.50 | 1.09 | 2.06 | 0.40 | 36.36% | 113 | 289 | 52.34% |
| M240426P00020500 | 4/19/2024 7:48 PM | 20.5 | 1.91 | 1.74 | 3.90 | 0.29 | 17.90% | 37 | 12 | 153.52% |
| M240426P00021000 | 4/19/2024 7:24 PM | 21 | 2.35 | 2.18 | 4.30 | 0.12 | 5.38% | 2 | 19 | 159.18% |
| M240426P00021500 | 4/17/2024 3:23 PM | 21.5 | 2.62 | 1.60 | 5.00 | 0.00 | 0.00% | 1 | 3 | 119.14% |
| M240426P00022000 | 4/9/2024 4:11 PM | 22 | 2.51 | 2.54 | 5.45 | 0.00 | 0.00% | 1 | 4 | 155.66% |
| M240426P00022500 | 4/17/2024 3:24 PM | 22.5 | 3.61 | 2.98 | 5.95 | 0.00 | 0.00% | 1 | 3 | 162.89% |
Related Tickers
KSS Kohl's Corporation
23.19
+1.49%
JWN Nordstrom, Inc.
18.92
+0.96%
DDS Dillard's, Inc.
408.43
+1.65%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.56
+0.16%
EXTO Almacenes Éxito S.A.
4.8100
0.00%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
245.80
-1.76%
SRSCQ Sears Canada Inc.
0.0000
0.00%
SON.LS Sonae, SGPS, S.A.
0.9030
0.00%
J1WN34.SA Nordstrom, Inc.
96.46
0.00%