Canada markets open in 6 hours 3 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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616C000100002022-10-04 12:25PM EST10.007.9010.4510.600.00-10150.00%
M230616C000130002022-09-27 2:15PM EST13.004.708.959.100.00-10230.00%
M230616C000150002022-12-02 9:30AM EST15.008.950.000.000.00-100.00%
M230616C000160002022-11-25 10:17AM EST16.008.740.000.000.00-500.00%
M230616C000180002022-12-08 9:56AM EST18.006.930.000.000.00-100.00%
M230616C000190002022-12-05 11:24AM EST19.005.830.000.000.00-2000.00%
M230616C000200002022-12-05 9:48AM EST20.005.120.000.000.00-100.00%
M230616C000210002022-12-06 2:50PM EST21.004.200.000.000.00-100.00%
M230616C000220002022-12-07 2:54PM EST22.004.260.000.000.00-100.00%
M230616C000230002022-12-07 3:33PM EST23.003.700.000.000.00-500.05%
M230616C000240002022-12-07 11:17AM EST24.003.150.000.000.00-401.56%
M230616C000250002022-12-08 3:52PM EST25.002.730.000.000.00-803.13%
M230616C000260002022-11-30 10:14AM EST26.002.800.000.000.00-1203.13%
M230616C000270002022-12-08 3:48PM EST27.002.070.000.000.00-906.25%
M230616C000280002022-12-02 2:46PM EST28.002.000.000.000.00-106.25%
M230616C000290002022-12-07 2:35PM EST29.001.600.000.000.00-106.25%
M230616C000300002022-12-07 2:55PM EST30.001.400.000.000.00-7706.25%
M230616C000310002022-11-28 3:11PM EST31.001.390.000.000.00-9012.50%
M230616C000320002022-12-08 3:29PM EST32.000.970.000.000.00-12012.50%
M230616C000330002022-12-02 11:47AM EST33.000.910.000.000.00-6012.50%
M230616C000340002022-12-07 2:37PM EST34.000.760.000.000.00-1012.50%
M230616C000350002022-12-01 1:19PM EST35.000.740.000.000.00-33012.50%
M230616C000370002022-12-02 3:42PM EST37.000.520.000.000.00-30012.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616P000030002022-11-16 3:42PM EST3.000.050.000.000.00-10050.00%
M230616P000050002022-11-18 3:02PM EST5.000.060.000.000.00-200050.00%
M230616P000100002022-12-02 11:53AM EST10.000.220.000.000.00-2025.00%
M230616P000130002022-12-02 1:16PM EST13.000.500.000.000.00-5025.00%
M230616P000150002022-12-08 2:15PM EST15.000.860.000.000.00-30012.50%
M230616P000160002022-12-08 2:26PM EST16.001.060.000.000.00-3012.50%
M230616P000170002022-12-08 2:07PM EST17.001.310.000.000.00-30012.50%
M230616P000180002022-12-08 2:21PM EST18.001.570.000.000.00-406.25%
M230616P000190002022-11-29 10:34AM EST19.001.940.000.000.00-206.25%
M230616P000200002022-12-05 11:35AM EST20.002.250.000.000.00-206.25%
M230616P000210002022-12-08 3:08PM EST21.002.630.000.000.00-103.13%
M230616P000220002022-12-08 10:19AM EST22.002.960.000.000.00-101.56%
M230616P000230002022-12-08 12:10PM EST23.003.530.000.000.00-100.00%
M230616P000240002022-12-07 1:51PM EST24.004.070.000.000.00-2300.00%
M230616P000250002022-12-08 11:24AM EST25.004.600.000.000.00-200.00%
M230616P000260002022-11-29 10:34AM EST26.005.250.000.000.00-500.00%
M230616P000270002022-11-28 10:31AM EST27.005.750.000.000.00-200.00%
M230616P000280002022-12-01 2:11PM EST28.006.570.000.000.00-100.00%
M230616P000300002022-11-28 3:59PM EST30.008.210.000.000.00-1100.00%
M230616P000350002022-08-18 11:15AM EST35.0015.5918.2518.400.00-2020143.80%
M230616P000370002022-11-22 3:55PM EST37.0013.750.000.000.00--00.00%