Canada markets open in 5 hours 4 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.98+0.02 (+0.09%)
At close: 04:00PM EST
22.97 -0.01 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230519C000080002022-11-08 9:30AM EST8.0012.1015.1515.250.00--1100.98%
M230519C000110002022-09-23 2:27PM EST11.005.669.059.300.00-30300.00%
M230519C000130002022-11-25 12:11PM EST13.0011.160.000.000.00-400.00%
M230519C000150002022-11-22 12:54PM EST15.009.260.000.000.00-100.00%
M230519C000160002022-12-06 10:09AM EST16.007.500.000.000.00-1000.00%
M230519C000170002022-12-07 10:38AM EST17.006.950.000.000.00-1000.00%
M230519C000180002022-11-22 2:30PM EST18.006.900.000.000.00-200.00%
M230519C000190002022-11-25 10:31AM EST19.006.400.000.000.00-1900.00%
M230519C000200002022-12-08 3:48PM EST20.004.950.000.000.00-100.00%
M230519C000210002022-12-02 12:44PM EST21.004.640.000.000.00-2500.00%
M230519C000220002022-12-01 10:30AM EST22.004.070.000.000.00-200.00%
M230519C000230002022-12-08 12:35PM EST23.003.400.000.000.00-100.10%
M230519C000240002022-12-08 2:18PM EST24.002.850.000.000.00-201.56%
M230519C000250002022-12-08 2:05PM EST25.002.420.000.000.00-103.13%
M230519C000260002022-12-07 3:18PM EST26.002.150.000.000.00-406.25%
M230519C000270002022-12-07 3:57PM EST27.001.840.000.000.00-106.25%
M230519C000280002022-12-05 9:42AM EST28.001.680.000.000.00-106.25%
M230519C000290002022-11-30 11:14AM EST29.001.630.000.000.00-506.25%
M230519C000300002022-12-07 2:56PM EST30.001.140.000.000.00-7012.50%
M230519C000310002022-12-07 10:54AM EST31.000.940.000.000.00-4012.50%
M230519C000320002022-12-07 11:00AM EST32.000.790.000.000.00-1012.50%
M230519C000330002022-12-07 12:48PM EST33.000.680.000.000.00-2012.50%
M230519C000340002022-12-07 12:43PM EST34.000.570.000.000.00-68012.50%
M230519C000350002022-12-07 2:10PM EST35.000.500.000.000.00-14012.50%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230519P000030002022-10-18 2:47PM EST3.000.070.000.080.00-1151142.19%
M230519P000050002022-11-29 10:30AM EST5.000.030.000.000.00-30050.00%
M230519P000060002022-11-29 2:16PM EST6.000.040.000.000.00-4050.00%
M230519P000070002022-11-29 3:06PM EST7.000.060.030.000.00-100073.44%
M230519P000080002022-12-08 2:41PM EST8.000.080.000.000.00-200050.00%
M230519P000090002022-11-30 3:10PM EST9.000.120.000.000.00-200025.00%
M230519P000100002022-11-25 10:55AM EST10.000.180.000.000.00-6025.00%
M230519P000110002022-11-30 3:40PM EST11.000.230.000.000.00-70025.00%
M230519P000120002022-12-08 1:02PM EST12.000.300.000.000.00-1025.00%
M230519P000130002022-12-06 9:47AM EST13.000.420.000.000.00-1025.00%
M230519P000140002022-11-29 9:42AM EST14.000.600.000.000.00-2012.50%
M230519P000150002022-12-08 3:39PM EST15.000.670.000.000.00-6012.50%
M230519P000160002022-12-08 2:14PM EST16.000.850.000.000.00-9012.50%
M230519P000170002022-12-08 3:28PM EST17.001.070.000.000.00-9012.50%
M230519P000180002022-12-08 3:32PM EST18.001.320.000.000.00-18012.50%
M230519P000190002022-12-05 3:45PM EST19.001.630.000.000.00-5106.25%
M230519P000200002022-12-02 3:29PM EST20.001.820.000.000.00-306.25%
M230519P000210002022-12-08 1:55PM EST21.002.310.000.000.00-103.13%
M230519P000220002022-12-08 11:44AM EST22.002.740.000.000.00-401.56%
M230519P000230002022-12-08 10:26AM EST23.003.100.000.000.00-100.00%
M230519P000240002022-12-08 10:39AM EST24.003.700.000.000.00-6100.00%
M230519P000250002022-12-08 12:44PM EST25.004.400.000.000.00-200.00%
M230519P000260002022-12-01 3:26PM EST26.004.900.000.000.00-700.00%
M230519P000270002022-12-01 9:52AM EST27.005.500.000.000.00--00.00%
M230519P000280002022-11-28 2:15PM EST28.006.430.000.000.00-100.00%