Singapore markets open in 4 hours
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,929.77 -208.54 (-1.09%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M220930C00005000 | 2022-09-21 2:52PM EDT | 5.00 | 11.90 | 10.65 | 10.80 | +11.90 | - | - | 4 | 337.50% |
| M220930C00010000 | 2022-09-07 10:31AM EDT | 10.00 | 6.95 | 5.65 | 5.80 | 0.00 | - | - | 0 | 143.75% |
| M220930C00011500 | 2022-09-21 3:11PM EDT | 11.50 | 5.15 | 4.20 | 4.30 | +5.15 | - | - | 7 | 132.81% |
| M220930C00012000 | 2022-09-23 12:49PM EDT | 12.00 | 3.69 | 3.65 | 3.80 | +3.69 | - | 1 | 1 | 87.50% |
| M220930C00012500 | 2022-09-19 1:09PM EDT | 12.50 | 4.30 | 3.15 | 3.35 | +4.30 | - | - | 1 | 102.34% |
| M220930C00013000 | 2022-09-16 2:06PM EDT | 13.00 | 3.52 | 2.58 | 2.84 | 0.00 | - | 1 | 2 | 121.48% |
| M220930C00013500 | 2022-09-23 3:44PM EDT | 13.50 | 2.24 | 2.20 | 2.34 | -1.06 | -32.12% | 2 | 1 | 82.03% |
| M220930C00014000 | 2022-09-20 9:41AM EDT | 14.00 | 2.98 | 1.69 | 1.89 | 0.00 | - | 1 | 1 | 72.66% |
| M220930C00014500 | 2022-09-23 3:07PM EDT | 14.50 | 1.17 | 1.27 | 1.41 | -0.33 | -22.00% | 6 | 47 | 66.80% |
| M220930C00015000 | 2022-09-23 3:45PM EDT | 15.00 | 0.99 | 0.96 | 1.00 | -0.07 | -6.60% | 184 | 253 | 69.53% |
| M220930C00015500 | 2022-09-23 3:59PM EDT | 15.50 | 0.64 | 0.64 | 0.67 | -0.16 | -20.00% | 1,481 | 1,513 | 67.38% |
| M220930C00016000 | 2022-09-23 3:59PM EDT | 16.00 | 0.38 | 0.39 | 0.42 | -0.06 | -13.64% | 829 | 235 | 65.82% |
| M220930C00016500 | 2022-09-23 3:59PM EDT | 16.50 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 732 | 387 | 63.09% |
| M220930C00017000 | 2022-09-23 3:59PM EDT | 17.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 689 | 794 | 61.72% |
| M220930C00017500 | 2022-09-23 3:14PM EDT | 17.50 | 0.04 | 0.05 | 0.07 | -0.04 | -50.00% | 224 | 639 | 63.67% |
| M220930C00018000 | 2022-09-23 3:37PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 207 | 1,050 | 64.84% |
| M220930C00018500 | 2022-09-23 12:24PM EDT | 18.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 45 | 883 | 65.63% |
| M220930C00019000 | 2022-09-23 10:36AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 555 | 75.00% |
| M220930C00019500 | 2022-09-21 2:16PM EDT | 19.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 111 | 82.81% |
| M220930C00020000 | 2022-09-23 2:51PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 3,407 | 90.63% |
| M220930C00020500 | 2022-09-20 3:02PM EDT | 20.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 170 | 93.75% |
| M220930C00021000 | 2022-09-22 10:28AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 93.75% |
| M220930C00021500 | 2022-09-19 10:10AM EDT | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 112.50% |
| M220930C00022000 | 2022-09-22 9:52AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 120.31% |
| M220930C00022500 | 2022-09-02 3:59PM EDT | 22.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 128.13% |
| M220930C00023000 | 2022-09-12 11:31AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 130 | 134.38% |
| M220930C00023500 | 2022-09-12 10:39AM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 140.63% |
| M220930C00024000 | 2022-09-12 11:38AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 146.88% |
| M220930C00025000 | 2022-09-19 9:54AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 37 | 137.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M220930P00010000 | 2022-08-26 3:53PM EDT | 10.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 165.63% |
| M220930P00011000 | 2022-09-23 10:07AM EDT | 11.00 | 0.02 | 0.00 | 0.12 | +0.02 | - | 2 | 0 | 169.53% |
| M220930P00012000 | 2022-09-23 11:14AM EDT | 12.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 161 | 4 | 104.69% |
| M220930P00012500 | 2022-09-19 3:17PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 525 | 526 | 90.63% |
| M220930P00013000 | 2022-09-23 3:36PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 56 | 142 | 84.38% |
| M220930P00013500 | 2022-09-23 2:51PM EDT | 13.50 | 0.06 | 0.03 | 0.04 | +0.03 | +100.00% | 66 | 349 | 75.78% |
| M220930P00014000 | 2022-09-23 3:53PM EDT | 14.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 208 | 117 | 72.66% |
| M220930P00014500 | 2022-09-23 3:42PM EDT | 14.50 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 600 | 587 | 68.75% |
| M220930P00015000 | 2022-09-23 3:59PM EDT | 15.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 137 | 802 | 65.82% |
| M220930P00015500 | 2022-09-23 3:41PM EDT | 15.50 | 0.45 | 0.39 | 0.44 | +0.08 | +21.62% | 177 | 336 | 64.84% |
| M220930P00016000 | 2022-09-23 3:59PM EDT | 16.00 | 0.68 | 0.63 | 0.68 | +0.05 | +7.94% | 97 | 534 | 61.91% |
| M220930P00016500 | 2022-09-23 3:41PM EDT | 16.50 | 1.02 | 0.96 | 1.02 | +0.09 | +9.68% | 61 | 645 | 61.72% |
| M220930P00017000 | 2022-09-23 3:48PM EDT | 17.00 | 1.41 | 1.32 | 1.43 | +0.14 | +11.02% | 370 | 999 | 58.59% |
| M220930P00017500 | 2022-09-23 1:07PM EDT | 17.50 | 1.90 | 1.74 | 1.96 | +0.30 | +18.75% | 4 | 191 | 66.41% |
| M220930P00018000 | 2022-09-23 2:52PM EDT | 18.00 | 2.59 | 2.24 | 2.46 | +0.39 | +17.73% | 13 | 148 | 78.52% |
| M220930P00018500 | 2022-09-23 3:47PM EDT | 18.50 | 2.82 | 2.71 | 2.96 | +0.92 | +48.42% | 5 | 196 | 85.16% |
| M220930P00019000 | 2022-09-23 10:31AM EDT | 19.00 | 3.57 | 3.20 | 3.40 | +1.20 | +50.63% | 22 | 131 | 78.13% |
| M220930P00019500 | 2022-09-19 9:36AM EDT | 19.50 | 2.94 | 3.70 | 3.90 | 0.00 | - | 1 | 208 | 87.50% |
| M220930P00020000 | 2022-09-19 2:52PM EDT | 20.00 | 3.23 | 4.20 | 4.35 | 0.00 | - | 15 | 41 | 120.31% |
| M220930P00020500 | 2022-08-23 3:44PM EDT | 20.50 | 2.25 | 4.60 | 4.75 | 0.00 | - | 12 | 4 | 0.00% |
| M220930P00021000 | 2022-09-22 12:55PM EDT | 21.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 12 | 6 | 110.94% |
| M220930P00021500 | 2022-09-14 12:52PM EDT | 21.50 | 4.82 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 118.75% |
| M220930P00022000 | 2022-09-14 12:23PM EDT | 22.00 | 5.30 | 6.20 | 6.40 | 0.00 | - | 2 | 1 | 125.00% |
| M220930P00022500 | 2022-09-14 3:45PM EDT | 22.50 | 6.05 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 132.81% |
| M220930P00023000 | 2022-09-13 9:41AM EDT | 23.00 | 5.35 | 7.20 | 7.40 | 0.00 | - | 1 | 2 | 139.06% |
| M220930P00023500 | 2022-09-09 10:18AM EDT | 23.50 | 5.72 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 145.31% |
| M220930P00024000 | 2022-09-12 10:11AM EDT | 24.00 | 5.49 | 8.20 | 8.40 | 0.00 | - | - | 1 | 151.56% |
| M220930P00025000 | 2022-08-19 3:52PM EDT | 25.00 | 5.97 | 8.20 | 8.35 | 0.00 | - | 2 | 1 | 0.00% |
| M220930P00029000 | 2022-09-19 9:32AM EDT | 29.00 | 12.35 | 13.20 | 13.40 | +12.35 | - | - | 0 | 206.25% |
| M220930P00030000 | 2022-09-19 9:32AM EDT | 30.00 | 13.35 | 14.20 | 14.45 | +13.35 | - | - | 0 | 242.19% |
| M220930P00035000 | 2022-09-19 9:32AM EDT | 35.00 | 18.35 | 19.20 | 19.40 | +18.35 | - | - | 0 | 259.38% |
© 2022 Yahoo. All rights reserved.
