Canada markets close in 2 hours 8 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.29-0.40 (-1.76%)
As of 01:52PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230217C000030002022-09-13 2:50PM EST3.0014.0614.9015.100.00-5000.00%
M230217C000050002022-09-13 2:50PM EST5.0012.0512.9513.150.00-5000.00%
M230217C000100002022-08-12 1:54PM EST10.0010.358.358.550.00-1100.00%
M230217C000110002022-08-16 9:46AM EST11.009.956.356.550.00-10100.00%
M230217C000130002022-11-15 2:11PM EST13.008.659.359.450.00-2372.07%
M230217C000140002022-12-06 12:16PM EST14.008.328.408.50-0.83-9.07%1268.95%
M230217C000150002022-12-06 9:30AM EST15.007.857.457.60-1.00-11.30%11966.41%
M230217C000160002022-11-23 11:16AM EST16.007.706.556.650.00-5014262.50%
M230217C000170002022-11-17 2:01PM EST17.005.965.705.80-0.31-4.94%251661.23%
M230217C000180002022-12-05 11:24AM EST18.005.384.905.000.00-2129160.11%
M230217C000190002022-12-06 9:30AM EST19.004.504.104.20+0.05+1.12%155457.13%
M230217C000200002022-12-06 11:26AM EST20.003.403.403.45-0.35-9.33%662755.03%
M230217C000210002022-12-06 12:45PM EST21.002.812.772.81-0.19-6.33%2088253.66%
M230217C000220002022-12-05 3:55PM EST22.002.362.212.240.00-571,06352.34%
M230217C000230002022-12-06 10:02AM EST23.001.801.721.74-0.03-1.64%158250.88%
M230217C000240002022-12-06 1:17PM EST24.001.371.321.34-0.19-12.18%558250.00%
M230217C000250002022-12-06 1:21PM EST25.001.020.981.01-0.05-4.67%4454649.41%
M230217C000260002022-12-06 1:16PM EST26.000.760.720.75-0.09-10.59%2626648.73%
M230217C000270002022-12-06 12:25PM EST27.000.520.520.55-0.12-18.75%2430448.24%
M230217C000280002022-12-06 12:21PM EST28.000.370.380.40-0.10-21.28%318647.85%
M230217C000290002022-12-06 11:59AM EST29.000.260.270.29-0.08-23.53%389547.75%
M230217C000300002022-12-02 3:19PM EST30.000.330.190.210.00-25155547.66%
M230217C000310002022-12-01 12:21PM EST31.000.240.130.150.00-115247.56%
M230217C000320002022-12-01 12:55PM EST32.000.190.090.100.00-1117146.88%
M230217C000330002022-11-22 3:09PM EST33.000.250.060.070.00-829346.88%
M230217C000340002022-11-29 1:02PM EST34.000.140.040.050.00-14846.88%
M230217C000350002022-11-22 12:25PM EST35.000.150.030.040.00-111648.05%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230217P000030002022-11-08 2:33PM EST3.000.010.000.030.00-252181.25%
M230217P000050002022-11-18 10:51AM EST5.000.030.000.030.00-100132135.94%
M230217P000060002022-11-22 9:30AM EST6.000.010.000.030.00-3056120.31%
M230217P000070002022-11-04 10:16AM EST7.000.040.000.070.00-14020118.75%
M230217P000080002022-11-14 3:17PM EST8.000.040.000.030.00-2046495.31%
M230217P000090002022-12-01 2:01PM EST9.000.020.000.030.00-16084.38%
M230217P000100002022-11-18 1:16PM EST10.000.040.020.030.00-231280.47%
M230217P000110002022-11-22 11:07AM EST11.000.070.030.040.00-23375.00%
M230217P000120002022-12-05 3:53PM EST12.000.070.060.070.00-734773.83%
M230217P000130002022-12-02 1:17PM EST13.000.080.090.100.00-472469.92%
M230217P000140002022-12-01 1:49PM EST14.000.130.140.150.00-11,00267.38%
M230217P000150002022-12-05 12:23PM EST15.000.180.200.210.00-176764.16%
M230217P000160002022-12-06 10:28AM EST16.000.310.290.30+0.07+29.17%2060861.62%
M230217P000170002022-12-05 10:42AM EST17.000.350.420.430.00-65,85059.57%
M230217P000180002022-12-06 11:17AM EST18.000.590.580.60+0.08+15.69%382157.42%
M230217P000190002022-12-06 11:40AM EST19.000.800.780.82+0.07+9.59%568355.18%
M230217P000200002022-12-06 12:01PM EST20.001.081.061.09+0.13+13.68%113,20453.27%
M230217P000210002022-12-06 12:01PM EST21.001.431.411.43+0.12+9.16%1342751.56%
M230217P000220002022-12-06 11:46AM EST22.001.821.831.86+0.21+13.04%1056750.05%
M230217P000230002022-12-06 11:54AM EST23.002.342.332.37+0.23+10.90%3848449.17%
M230217P000240002022-12-02 10:34AM EST24.002.522.942.970.00-690148.24%
M230217P000250002022-12-02 10:44AM EST25.003.103.603.700.00-281,16448.88%
M230217P000260002022-12-06 12:04PM EST26.004.454.304.40+0.60+15.58%7640946.92%
M230217P000270002022-12-02 11:41AM EST27.004.445.105.250.00-1847.90%
M230217P000280002022-12-05 9:48AM EST28.005.606.006.100.00-711047.51%
M230217P000290002022-11-16 9:45AM EST29.009.256.907.000.00-2247.75%
M230217P000300002022-08-19 9:26AM EST30.0011.2013.2513.450.00-11198.93%
M230217P000340002022-11-25 10:35AM EST34.0010.5211.7511.850.00-1151.95%