Canada Markets open in 4 hrs 50 mins

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.46+0.28 (+1.21%)
At close: 04:00PM EST
23.40 -0.06 (-0.26%)
Pre-Market: 04:39AM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230120C000030002022-01-03 11:19AM EST3.0025.2022.1024.300.00-1441,182.81%
M230120C000050002022-08-10 11:33AM EST5.0013.8014.5014.65+1.37+11.02%22240.00%
M230120C000060002022-08-02 11:10AM EST6.0011.4613.5513.750.00-10100.00%
M230120C000070002022-08-02 11:10AM EST7.0010.5012.5512.700.00-101290.00%
M230120C000080002022-08-02 11:10AM EST8.009.5811.6011.750.00-10100.00%
M230120C000090002022-07-01 8:31AM EST9.009.009.309.500.00--30.00%
M230120C000100002022-08-09 12:18PM EST10.007.909.8010.000.00-24770.00%
M230120C000120002022-08-11 8:30AM EST12.008.008.008.15+0.71+9.74%11,0730.00%
M230120C000130002022-08-04 1:32PM EST13.005.677.257.350.00--230.00%
M230120C000140002022-07-22 10:22AM EST14.005.806.506.650.00--70.00%
M230120C000150002022-08-10 2:50PM EST15.004.725.805.90-0.48-9.23%152,7790.00%
M230120C000160002022-08-11 10:02AM EST16.005.005.105.25+1.15+29.87%11160.00%
M230120C000170002022-08-11 10:38AM EST17.004.254.504.60+1.20+39.34%201,7960.00%
M230120C000180002022-08-11 10:38AM EST18.003.703.854.00+1.10+42.31%1085980.00%
M230120C000190002022-08-11 12:32PM EST19.003.353.353.55+1.15+52.27%532220.00%
M230120C000200002022-08-11 12:56PM EST20.002.922.943.05+1.06+56.99%709,8980.00%
M230120C000210002022-08-11 1:21PM EST21.002.562.532.61+0.98+62.03%2624427.83%
M230120C000220002022-08-11 12:50PM EST22.002.142.152.27+0.82+62.12%81,71143.75%
M230120C000230002022-08-11 9:26AM EST23.001.801.851.93+0.70+63.64%540150.88%
M230120C000240002022-08-10 12:39PM EST24.001.181.561.65+0.20+20.41%1039554.93%
M230120C000250002022-08-11 12:47PM EST25.001.331.321.39+0.43+47.78%1336,42258.74%
M230120C000260002022-08-10 9:49AM EST26.000.761.121.20-0.09-10.59%124962.35%
M230120C000270002022-08-11 9:07AM EST27.000.900.961.00+0.38+73.08%612,61564.94%
M230120C000280002022-08-10 12:57PM EST28.000.590.800.850.00-360766.99%
M230120C000290002022-08-10 10:05AM EST29.000.480.670.73+0.08+20.00%26269.04%
M230120C000300002022-08-11 1:33PM EST30.000.580.570.62+0.30+107.14%752,24670.85%
M230120C000320002022-08-10 2:09PM EST32.000.270.400.45-0.06-18.18%25,24973.63%
M230120C000350002022-08-11 12:20PM EST35.000.240.240.27+0.05+26.32%1301,42476.76%
M230120C000370002022-08-11 8:31AM EST37.000.140.160.20+0.06+75.00%248878.13%
M230120C000400002022-08-11 12:58PM EST40.000.120.100.13+0.05+71.43%802,15080.86%
M230120C000420002022-08-09 10:48AM EST42.000.040.060.110.00-110482.42%
M230120C000450002022-08-11 1:07PM EST45.000.070.020.07+0.03+75.00%1027982.03%
M230120C000470002022-08-10 2:47PM EST47.000.020.020.050.00-3014583.59%
M230120C000500002022-08-01 8:30AM EST50.000.040.010.070.00-14,11991.41%
M230120C000550002022-08-10 2:45PM EST55.000.020.010.05-0.01-33.33%1035197.66%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230120P000030002022-08-08 11:29AM EST3.000.010.000.080.00-32,411265.63%
M230120P000050002022-08-10 9:34AM EST5.000.060.010.07-0.04-40.00%406,624199.22%
M230120P000060002022-08-11 9:54AM EST6.000.060.040.11-0.03-33.33%130232193.75%
M230120P000070002022-08-11 11:41AM EST7.000.100.080.11-0.06-37.50%111,391180.47%
M230120P000080002022-08-11 9:57AM EST8.000.190.110.19-0.07-26.92%220175.78%
M230120P000090002022-07-29 10:35AM EST9.000.360.150.280.00--55170.31%
M230120P000100002022-08-11 12:09PM EST10.000.340.320.36-0.15-30.61%536,963170.90%
M230120P000110002022-08-10 1:58PM EST11.000.520.440.480.00--131167.19%
M230120P000120002022-08-10 2:09PM EST12.000.700.610.64-0.14-16.67%54,797165.33%
M230120P000130002022-08-11 9:39AM EST13.000.760.780.83-0.27-26.21%878162.40%
M230120P000140002022-08-11 12:09PM EST14.001.061.011.06-0.46-30.26%3583160.84%
M230120P000150002022-08-11 9:21AM EST15.001.251.271.34-0.47-27.33%40914,916159.67%
M230120P000160002022-08-04 2:52PM EST16.002.151.621.670.00--631160.06%
M230120P000170002022-08-11 8:45AM EST17.002.001.952.04-0.67-25.09%49,533159.13%
M230120P000180002022-08-11 10:38AM EST18.002.522.352.47-0.53-17.38%4001,535159.33%
M230120P000190002022-08-11 10:02AM EST19.002.922.882.92-0.58-16.57%31,590160.84%
M230120P000200002022-08-11 1:21PM EST20.003.473.353.50-0.83-19.30%239,829162.21%
M230120P000210002022-08-11 8:47AM EST21.004.004.004.05-1.10-21.57%21,051164.75%
M230120P000220002022-08-11 9:17AM EST22.004.554.554.70-1.55-25.41%32,351166.06%
M230120P000230002022-08-11 9:48AM EST23.005.225.255.35-0.63-10.77%10711168.75%
M230120P000240002022-08-11 9:48AM EST24.005.945.956.10-1.21-16.92%10285171.97%
M230120P000250002022-08-10 9:10AM EST25.007.706.706.80+0.40+5.48%15,104174.37%
M230120P000270002022-08-10 10:48AM EST27.008.948.308.40+0.19+2.17%4551181.35%
M230120P000300002022-08-03 11:24AM EST30.0012.3810.9511.050.00-31337194.73%
M230120P000320002022-08-11 9:08AM EST32.0012.6512.7012.90-1.65-11.54%1941202.34%
M230120P000350002022-01-03 10:29AM EST35.0010.7511.6511.900.00-10015475.29%
M230120P000370002021-12-27 12:05PM EST37.0013.8613.2513.550.00-12450.78%
M230120P000400002021-12-14 11:16AM EST40.0017.2514.2517.400.00-30103129.00%
M230120P000420002021-12-28 3:12PM EST42.0018.0015.7517.700.00-2420.00%
M230120P000450002022-08-03 2:57PM EST45.0026.8725.4525.650.00-31257.62%
M230120P000470002021-12-27 9:36AM EST47.0023.2021.8522.350.00-5150.00%
M230120P000550002021-11-24 12:15PM EST55.0025.8530.2531.050.00--00.00%