Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.37-0.08 (-0.49%)
At close: 04:00PM EDT
16.38 +0.01 (+0.06%)
After hours: 05:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M260116C000030002024-07-02 3:52PM EDT3.0014.9011.8514.250.00-304144.73%
M260116C000050002024-07-16 1:44PM EDT5.0011.7010.3012.800.00-21263.09%
M260116C000080002024-07-05 9:30AM EDT8.0011.208.059.650.00-19952.64%
M260116C000100002024-07-19 12:22PM EDT10.007.176.857.45-0.38-5.03%3664253.91%
M260116C000120002024-07-19 10:25AM EDT12.005.854.806.10-0.25-4.10%2229151.59%
M260116C000150002024-07-18 3:58PM EDT15.004.073.954.150.00-1955545.26%
M260116C000170002024-07-18 1:52PM EDT17.003.252.794.100.00-6958655.13%
M260116C000200002024-07-19 3:31PM EDT20.002.172.002.59-0.12-5.24%6011,83347.61%
M260116C000220002024-07-18 3:12PM EDT22.001.701.161.820.00-3321,37243.77%
M260116C000250002024-07-19 3:31PM EDT25.001.020.951.14-0.05-4.67%6121,01541.46%
M260116C000300002024-07-19 11:44AM EDT30.000.550.400.57-0.06-9.84%2402,18940.33%
M260116C000320002024-07-12 11:35AM EDT32.000.170.161.260.00-31755.15%
M260116C000350002024-07-03 9:30AM EDT35.000.440.001.000.00-23354.88%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M260116P000030002024-07-18 11:55AM EDT3.000.150.002.500.00-120170.12%
M260116P000050002024-07-18 1:02PM EDT5.000.200.010.320.00-116061.91%
M260116P000080002024-07-18 2:29PM EDT8.000.540.450.630.00-248954.79%
M260116P000100002024-07-19 11:38AM EDT10.000.910.690.93+0.06+7.06%101,13250.54%
M260116P000120002024-07-19 12:51PM EDT12.001.101.121.47-0.30-21.43%7060247.07%
M260116P000150002024-07-19 3:38PM EDT15.002.552.292.70-0.05-1.92%3093744.19%
M260116P000170002024-07-18 11:45AM EDT17.003.391.015.850.00-140769.97%
M260116P000200002024-07-19 10:24AM EDT20.005.405.055.80+0.20+3.85%751642.36%
M260116P000220002024-07-19 9:55AM EDT22.006.805.357.65+0.30+4.62%121846.39%
M260116P000250002024-07-19 12:44PM EDT25.009.157.009.60+0.25+2.81%148938.97%
M260116P000300002024-07-17 10:24AM EDT30.0013.2513.3514.100.00-5738.33%