Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.30-0.03 (-0.16%)
At close: 04:00PM EDT
18.32 +0.02 (+0.11%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240628C000100002024-05-17 3:54PM EDT10.009.806.6510.500.00-55360.16%
M240628C000170002024-06-20 12:36PM EDT17.001.351.072.320.00-1299.80%
M240628C000175002024-06-21 3:31PM EDT17.501.020.501.120.00-10513570.12%
M240628C000180002024-06-21 3:57PM EDT18.000.540.530.59-0.15-21.74%19714845.51%
M240628C000185002024-06-21 3:56PM EDT18.500.320.290.33-0.09-21.95%61724244.92%
M240628C000190002024-06-21 3:41PM EDT19.000.210.150.17-0.01-4.55%27350545.31%
M240628C000195002024-06-21 3:07PM EDT19.500.110.070.100.00-35888849.61%
M240628C000200002024-06-21 3:07PM EDT20.000.050.030.06-0.01-16.67%3457053.52%
M240628C000205002024-06-21 2:45PM EDT20.500.030.010.050.00-37912554.69%
M240628C000210002024-06-21 3:04PM EDT21.000.010.010.030.00-1725859.38%
M240628C000215002024-06-10 3:01PM EDT21.500.060.010.560.00-914128.91%
M240628C000220002024-06-20 12:06PM EDT22.000.040.001.430.00-6123200.78%
M240628C000225002024-06-17 3:17PM EDT22.500.030.001.200.00-20076197.85%
M240628C000230002024-05-23 11:32AM EDT23.000.300.002.100.00--19266.80%
M240628C000235002024-05-24 12:53PM EDT23.500.180.002.100.00-12278.71%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240628P000100002024-06-05 11:28AM EDT10.000.010.000.010.00-113181.25%
M240628P000130002024-05-21 10:04AM EDT13.000.040.000.750.00-313253.52%
M240628P000140002024-05-20 1:04PM EDT14.000.100.000.530.00-13189.84%
M240628P000145002024-05-20 12:15PM EDT14.500.160.000.430.00--20160.55%
M240628P000150002024-05-24 11:25AM EDT15.000.110.002.130.00-227279.10%
M240628P000160002024-05-28 10:06AM EDT16.000.200.010.020.00-2156.25%
M240628P000165002024-06-21 2:41PM EDT16.500.030.000.03-0.04-57.14%321552.34%
M240628P000170002024-06-21 3:47PM EDT17.000.040.030.06-0.05-55.56%15541747.66%
M240628P000175002024-06-21 3:52PM EDT17.500.100.100.14-0.07-41.18%27036546.48%
M240628P000180002024-06-21 3:59PM EDT18.000.250.250.29-0.10-28.57%24753945.70%
M240628P000185002024-06-21 3:59PM EDT18.500.530.490.55-0.03-5.36%45035247.07%
M240628P000190002024-06-21 3:59PM EDT19.000.890.830.91+0.07+8.54%41712950.39%
M240628P000195002024-06-21 3:09PM EDT19.501.171.191.49-0.15-11.36%22355.86%
M240628P000200002024-06-21 1:56PM EDT20.001.671.561.95+0.02+1.21%42652.34%
M240628P000210002024-05-31 3:51PM EDT21.001.552.494.700.00-23195.31%