Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.42+0.06 (+0.33%)
At close: 04:00PM EDT
18.47 +0.05 (+0.27%)
After hours: 06:28PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240628C000100002024-05-17 3:54PM EDT10.009.806.6510.500.00-55223.05%
M240628C000170002024-06-17 3:49PM EDT17.001.651.421.63-1.24-42.91%3054.88%
M240628C000175002024-06-12 9:32AM EDT17.501.751.141.210.00-3150.00%
M240628C000180002024-06-17 2:43PM EDT18.000.830.790.86-0.09-9.78%1115547.66%
M240628C000185002024-06-17 12:54PM EDT18.500.510.530.58-0.04-7.27%236346.39%
M240628C000190002024-06-17 3:36PM EDT19.000.360.340.38+0.01+2.86%7239646.39%
M240628C000195002024-06-17 3:14PM EDT19.500.220.200.24-0.02-8.33%18762946.68%
M240628C000200002024-06-17 3:03PM EDT20.000.130.110.14-0.01-7.14%6052746.48%
M240628C000205002024-06-17 1:24PM EDT20.500.070.070.10-0.03-30.00%5614949.61%
M240628C000210002024-06-17 3:14PM EDT21.000.070.040.08-0.04-36.36%2724350.00%
M240628C000215002024-06-10 3:01PM EDT21.500.060.021.290.00-914124.41%
M240628C000220002024-06-17 3:16PM EDT22.000.030.020.15-0.01-25.00%2005968.36%
M240628C000225002024-06-17 3:17PM EDT22.500.030.012.150.00-20016179.30%
M240628C000230002024-05-23 11:32AM EDT23.000.300.010.240.00--1988.48%
M240628C000235002024-05-24 12:53PM EDT23.500.180.001.950.00-12187.50%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240628P000100002024-06-05 11:28AM EDT10.000.010.000.010.00-113131.25%
M240628P000130002024-05-21 10:04AM EDT13.000.040.000.230.00-313130.86%
M240628P000140002024-05-20 1:04PM EDT14.000.100.000.230.00-13108.20%
M240628P000145002024-05-20 12:15PM EDT14.500.160.000.030.00--2064.84%
M240628P000150002024-05-24 11:25AM EDT15.000.110.010.250.00-22789.06%
M240628P000160002024-05-28 10:06AM EDT16.000.200.020.060.00-2150.00%
M240628P000165002024-06-17 2:11PM EDT16.500.060.050.09-0.03-33.33%2413150.78%
M240628P000170002024-06-17 3:59PM EDT17.000.120.100.15-0.03-20.00%8732348.24%
M240628P000175002024-06-17 3:59PM EDT17.500.210.210.24-0.04-16.00%4428645.31%
M240628P000180002024-06-17 1:36PM EDT18.000.340.300.38-0.08-19.05%834242.97%
M240628P000185002024-06-17 1:00PM EDT18.500.620.570.63+0.06+10.71%626444.14%
M240628P000190002024-06-17 1:51PM EDT19.000.960.870.94+0.05+5.49%29544.82%
M240628P000195002024-06-14 12:49PM EDT19.501.291.231.470.00-112359.77%
M240628P000200002024-06-13 1:38PM EDT20.001.261.211.940.00-1468.36%
M240628P000210002024-05-31 3:51PM EDT21.001.550.962.750.00-2366.99%