Canada markets close in 3 hours 47 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.22-0.47 (-2.07%)
As of 12:13PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230120C000030002022-11-16 10:23AM EST3.0017.0019.2519.350.00-112293.75%
M230120C000050002022-12-01 11:17AM EST5.0018.1017.2517.450.00-1220238.28%
M230120C000060002022-11-04 10:27AM EST6.0014.0017.3517.500.00-11381.64%
M230120C000070002022-11-30 3:29PM EST7.0016.4015.2515.400.00-1108179.30%
M230120C000080002022-11-18 9:55AM EST8.0014.4014.2514.350.00-18152.34%
M230120C000090002022-10-11 1:09PM EST9.009.0311.1511.250.00-230.00%
M230120C000100002022-12-06 9:30AM EST10.0012.6312.2512.35-0.59-4.46%1434121.88%
M230120C000110002022-11-17 3:55PM EST11.0011.6011.2511.350.00-126108.59%
M230120C000120002022-11-30 3:08PM EST12.0011.3410.2510.400.00-51,072101.56%
M230120C000130002022-12-05 9:46AM EST13.009.809.259.400.00-411390.23%
M230120C000140002022-11-25 10:23AM EST14.009.658.258.400.00-22679.30%
M230120C000150002022-12-05 3:29PM EST15.007.677.307.450.00-22,94175.59%
M230120C000160002022-12-05 9:36AM EST16.007.206.306.450.00-201,53565.43%
M230120C000170002022-12-06 10:53AM EST17.005.505.405.50-1.20-17.91%12,27761.91%
M230120C000180002022-12-05 3:28PM EST18.004.894.504.600.00-34,25958.20%
M230120C000190002022-12-01 12:41PM EST19.004.703.703.800.00-81,63157.37%
M230120C000200002022-12-06 11:19AM EST20.002.962.963.00-0.50-14.45%5411,77054.88%
M230120C000210002022-12-06 11:14AM EST21.002.322.282.32-0.20-7.94%72,48152.93%
M230120C000220002022-12-06 10:10AM EST22.001.841.701.72-0.16-8.00%26,93651.07%
M230120C000230002022-12-06 11:23AM EST23.001.251.221.25-0.06-4.58%622,66850.34%
M230120C000240002022-12-06 10:48AM EST24.000.870.850.86-0.11-11.22%68,03948.83%
M230120C000250002022-12-06 10:54AM EST25.000.570.560.59-0.06-9.52%2210,93148.34%
M230120C000260002022-12-06 10:38AM EST26.000.370.380.39-0.06-13.95%31,52847.85%
M230120C000270002022-12-06 10:57AM EST27.000.250.230.25-0.03-10.71%433,86847.36%
M230120C000280002022-12-06 9:55AM EST28.000.180.150.17-0.02-10.00%11,92047.95%
M230120C000290002022-12-05 10:48AM EST29.000.140.090.110.00-14,01648.05%
M230120C000300002022-12-06 9:34AM EST30.000.080.060.070.00-122,47448.05%
M230120C000310002022-12-02 11:48AM EST31.000.070.040.050.00-10114649.22%
M230120C000320002022-12-05 2:38PM EST32.000.030.020.030.00-25,36448.83%
M230120C000340002022-11-22 9:40AM EST34.000.060.000.030.00-22150.78%
M230120C000350002022-11-28 2:43PM EST35.000.040.010.030.00-11,55155.47%
M230120C000370002022-11-25 10:13AM EST37.000.030.000.030.00-145359.38%
M230120C000400002022-12-02 11:34AM EST40.000.010.000.010.00-32,33259.38%
M230120C000420002022-12-02 11:35AM EST42.000.010.000.010.00-218362.50%
M230120C000450002022-11-29 1:59PM EST45.000.020.000.010.00-230268.75%
M230120C000470002022-09-16 1:57PM EST47.000.010.000.020.00-10024478.13%
M230120C000500002022-09-19 10:15AM EST50.000.020.000.030.00-304,11987.50%
M230120C000550002022-10-24 8:41AM EST55.000.030.000.000.00-937150.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230120P000030002022-11-30 2:00PM EST3.000.010.000.010.00-52,445206.25%
M230120P000050002022-11-21 9:30AM EST5.000.020.000.030.00-56,831171.88%
M230120P000060002022-11-18 12:22PM EST6.000.010.000.030.00-10292151.56%
M230120P000070002022-11-21 3:56PM EST7.000.020.000.030.00-20811,527134.38%
M230120P000080002022-11-15 10:26AM EST8.000.030.000.030.00-2264120.31%
M230120P000090002022-11-16 2:04PM EST9.000.060.000.030.00-2138106.25%
M230120P000100002022-12-06 9:30AM EST10.000.020.000.030.00-107,37995.31%
M230120P000110002022-11-22 3:47PM EST11.000.020.010.030.00-1248687.50%
M230120P000120002022-12-05 3:54PM EST12.000.020.020.030.00-324,65980.47%
M230120P000130002022-12-02 2:25PM EST13.000.040.030.040.00-41,58274.22%
M230120P000140002022-12-05 2:14PM EST14.000.050.050.060.00-31,87470.31%
M230120P000150002022-12-05 2:20PM EST15.000.080.080.090.00-6015,85666.41%
M230120P000160002022-12-05 2:20PM EST16.000.130.130.140.00-362,73363.28%
M230120P000170002022-12-06 10:57AM EST17.000.220.210.22+0.03+15.79%6379,24360.74%
M230120P000180002022-12-06 10:08AM EST18.000.290.310.33+0.03+11.54%102,31857.62%
M230120P000190002022-12-06 11:17AM EST19.000.500.480.50+0.06+13.64%483,13655.47%
M230120P000200002022-12-06 11:44AM EST20.000.700.700.73+0.06+9.38%1,20610,54553.13%
M230120P000210002022-12-06 11:46AM EST21.001.011.021.04+0.08+8.60%364,29251.22%
M230120P000220002022-12-06 11:56AM EST22.001.441.431.45+0.14+10.77%703,81749.81%
M230120P000230002022-12-06 11:47AM EST23.001.931.951.97+0.15+8.43%3183,36148.44%
M230120P000240002022-12-05 1:50PM EST24.002.432.562.61+0.20+8.97%21,55347.80%
M230120P000250002022-12-05 2:40PM EST25.003.003.303.350.00-65,47047.61%
M230120P000260002022-12-06 11:34AM EST26.004.054.054.15+0.40+10.96%1848546.88%
M230120P000270002022-12-06 9:34AM EST27.004.604.955.05+0.45+10.84%2453348.44%
M230120P000280002022-12-05 9:50AM EST28.005.455.906.050.00-106554.39%
M230120P000290002022-11-21 10:17AM EST29.007.076.856.900.00-1349.02%
M230120P000300002022-11-28 10:46AM EST30.006.707.807.900.00-27453.71%
M230120P000320002022-12-06 10:28AM EST32.009.809.809.90+0.10+1.03%4856.25%
M230120P000330002022-11-30 1:46PM EST33.009.7510.7510.950.00-1459.96%
M230120P000350002022-11-16 9:56AM EST35.0015.1012.7512.850.00-1255.47%
M230120P000370002022-06-13 9:52AM EST37.0016.8420.1020.250.00-339286.62%
M230120P000400002022-11-18 12:25PM EST40.0018.0017.8017.950.00-351386.33%
M230120P000420002022-11-09 10:45AM EST42.0022.6719.7519.950.00-1187.50%
M230120P000450002022-11-30 10:35AM EST45.0021.8022.7522.850.00-2181.25%
M230120P000470002021-12-27 9:36AM EST47.0023.2021.4522.700.00-5150.00%
M230120P000550002022-04-22 2:46PM EST55.0030.8035.9039.200.00-11333.30%