Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,082.46 -460.80 (-1.56%) CMC Crypto 200
634.95 -36.05 (-5.37%)
Macy's, Inc. (M)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M220527C00013000 | 2022-05-24 9:34AM EDT | 13.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| M220527C00014000 | 2022-05-24 9:30AM EDT | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| M220527C00015000 | 2022-05-25 11:29AM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 230 | 0.00% |
| M220527C00016000 | 2022-05-25 3:59PM EDT | 16.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 39 | 309 | 0.00% |
| M220527C00016500 | 2022-05-25 3:59PM EDT | 16.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 38 | 70 | 0.00% |
| M220527C00017000 | 2022-05-25 3:57PM EDT | 17.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 463 | 594 | 0.00% |
| M220527C00017500 | 2022-05-25 3:58PM EDT | 17.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1,489 | 1,069 | 0.00% |
| M220527C00018000 | 2022-05-25 3:59PM EDT | 18.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,295 | 1,647 | 0.00% |
| M220527C00018500 | 2022-05-25 3:50PM EDT | 18.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 536 | 1,644 | 0.00% |
| M220527C00019000 | 2022-05-25 3:59PM EDT | 19.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,853 | 2,488 | 0.00% |
| M220527C00019500 | 2022-05-25 3:59PM EDT | 19.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4,146 | 2,094 | 6.25% |
| M220527C00020000 | 2022-05-25 3:59PM EDT | 20.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5,807 | 3,629 | 12.50% |
| M220527C00020500 | 2022-05-25 3:59PM EDT | 20.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 839 | 962 | 25.00% |
| M220527C00021000 | 2022-05-25 3:59PM EDT | 21.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,546 | 2,727 | 25.00% |
| M220527C00021500 | 2022-05-25 3:59PM EDT | 21.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 685 | 1,212 | 50.00% |
| M220527C00022000 | 2022-05-25 3:59PM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6,173 | 3,693 | 50.00% |
| M220527C00022500 | 2022-05-25 3:59PM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 696 | 1,149 | 50.00% |
| M220527C00023000 | 2022-05-25 3:59PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,953 | 5,152 | 50.00% |
| M220527C00023500 | 2022-05-25 3:59PM EDT | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 733 | 840 | 50.00% |
| M220527C00024000 | 2022-05-25 3:59PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,161 | 3,047 | 50.00% |
| M220527C00024500 | 2022-05-25 3:59PM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 210 | 684 | 50.00% |
| M220527C00025000 | 2022-05-25 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,065 | 3,048 | 50.00% |
| M220527C00025500 | 2022-05-25 3:43PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 1,047 | 50.00% |
| M220527C00026000 | 2022-05-25 3:59PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,253 | 1,931 | 50.00% |
| M220527C00026500 | 2022-05-25 3:51PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 1,350 | 50.00% |
| M220527C00027000 | 2022-05-25 3:59PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 604 | 2,672 | 50.00% |
| M220527C00027500 | 2022-05-25 1:46PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 402 | 50.00% |
| M220527C00028000 | 2022-05-25 1:21PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 223 | 50.00% |
| M220527C00028500 | 2022-05-24 3:22PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 50.00% |
| M220527C00029000 | 2022-05-25 11:41AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 50.00% |
| M220527C00030000 | 2022-05-25 3:03PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,131 | 50.00% |
| M220527C00031000 | 2022-05-25 10:15AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 50.00% |
| M220527C00032000 | 2022-05-18 11:38AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 230 | 50.00% |
| M220527C00033000 | 2022-05-19 12:50PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 50.00% |
| M220527C00035000 | 2022-05-25 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 100.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M220527P00005000 | 2022-05-24 1:59PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 107 | 50.00% |
| M220527P00007000 | 2022-05-25 3:50PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 1,769 | 50.00% |
| M220527P00008000 | 2022-05-25 12:10PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 136 | 50.00% |
| M220527P00008500 | 2022-05-25 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,783 | 3,133 | 50.00% |
| M220527P00009000 | 2022-05-25 3:53PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 624 | 50.00% |
| M220527P00009500 | 2022-05-25 3:34PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,818 | 4,245 | 50.00% |
| M220527P00010000 | 2022-05-25 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,767 | 7,146 | 50.00% |
| M220527P00010500 | 2022-05-25 3:56PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 226 | 50.00% |
| M220527P00011000 | 2022-05-25 3:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 557 | 939 | 50.00% |
| M220527P00011500 | 2022-05-25 3:51PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 554 | 590 | 50.00% |
| M220527P00012000 | 2022-05-25 3:59PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,227 | 3,653 | 50.00% |
| M220527P00012500 | 2022-05-25 3:59PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 587 | 961 | 50.00% |
| M220527P00013000 | 2022-05-25 3:59PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,610 | 6,558 | 50.00% |
| M220527P00013500 | 2022-05-25 3:59PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 835 | 810 | 50.00% |
| M220527P00014000 | 2022-05-25 3:59PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,995 | 4,066 | 50.00% |
| M220527P00014500 | 2022-05-25 3:59PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 725 | 1,633 | 50.00% |
| M220527P00015000 | 2022-05-25 3:59PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8,159 | 5,279 | 50.00% |
| M220527P00015500 | 2022-05-25 3:59PM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 347 | 425 | 50.00% |
| M220527P00016000 | 2022-05-25 3:59PM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,139 | 5,241 | 50.00% |
| M220527P00016500 | 2022-05-25 3:59PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,517 | 3,600 | 50.00% |
| M220527P00017000 | 2022-05-25 3:59PM EDT | 17.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,950 | 3,212 | 50.00% |
| M220527P00017500 | 2022-05-25 3:59PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7,776 | 5,958 | 25.00% |
| M220527P00018000 | 2022-05-25 3:59PM EDT | 18.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,873 | 6,371 | 25.00% |
| M220527P00018500 | 2022-05-25 3:59PM EDT | 18.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,397 | 1,620 | 12.50% |
| M220527P00019000 | 2022-05-25 4:00PM EDT | 19.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,926 | 2,080 | 6.25% |
| M220527P00019500 | 2022-05-25 3:59PM EDT | 19.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,914 | 1,596 | 0.00% |
| M220527P00020000 | 2022-05-25 3:54PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 426 | 862 | 0.00% |
| M220527P00020500 | 2022-05-25 3:58PM EDT | 20.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 63 | 139 | 0.00% |
| M220527P00021000 | 2022-05-25 3:59PM EDT | 21.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 54 | 1,115 | 0.00% |
| M220527P00021500 | 2022-05-25 1:13PM EDT | 21.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 448 | 0.00% |
| M220527P00022000 | 2022-05-25 3:49PM EDT | 22.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 325 | 0.00% |
| M220527P00022500 | 2022-05-25 3:57PM EDT | 22.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 332 | 383 | 0.00% |
| M220527P00023000 | 2022-05-25 12:37PM EDT | 23.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 7 | 325 | 0.00% |
| M220527P00023500 | 2022-05-25 11:41AM EDT | 23.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 375 | 0.00% |
| M220527P00024000 | 2022-05-25 3:40PM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 764 | 0.00% |
| M220527P00024500 | 2022-05-25 12:34PM EDT | 24.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| M220527P00025000 | 2022-05-25 3:44PM EDT | 25.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 162 | 409 | 0.00% |
| M220527P00025500 | 2022-05-24 9:34AM EDT | 25.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 40 | 229 | 0.00% |
| M220527P00026000 | 2022-05-25 12:24PM EDT | 26.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| M220527P00026500 | 2022-05-25 3:02PM EDT | 26.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 217 | 0.00% |
| M220527P00027000 | 2022-05-25 1:59PM EDT | 27.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 101 | 0.00% |
| M220527P00028000 | 2022-05-23 1:08PM EDT | 28.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| M220527P00028500 | 2022-05-23 1:19PM EDT | 28.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| M220527P00029000 | 2022-04-28 1:03PM EDT | 29.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| M220527P00030000 | 2022-05-25 11:11AM EDT | 30.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| M220527P00035000 | 2022-05-25 10:51AM EDT | 35.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
