Canada markets open in 4 hours 35 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.75+0.25 (+1.35%)
At close: 04:00PM EDT
18.80 +0.05 (+0.27%)
Pre-Market: 04:55AM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616C000050002023-03-21 3:41PM EDT5.0013.900.000.000.00-200.00%
M230616C000100002023-03-17 12:17PM EDT10.008.900.000.000.00-100.00%
M230616C000130002023-03-10 3:01PM EDT13.006.750.000.000.00-100.00%
M230616C000150002023-03-20 11:01AM EDT15.004.500.000.000.00-200.00%
M230616C000160002023-03-20 2:32PM EDT16.003.400.000.000.00-200.00%
M230616C000170002023-03-20 3:41PM EDT17.002.800.000.000.00-500.00%
M230616C000180002023-03-21 3:05PM EDT18.002.400.000.000.00-26500.00%
M230616C000190002023-03-21 12:34PM EDT19.001.950.000.000.00-100.78%
M230616C000200002023-03-21 3:07PM EDT20.001.390.000.000.00-64003.13%
M230616C000210002023-03-21 3:40PM EDT21.001.040.000.000.00-28406.25%
M230616C000220002023-03-21 2:31PM EDT22.000.750.000.000.00-51506.25%
M230616C000230002023-03-21 2:04PM EDT23.000.560.000.000.00-8012.50%
M230616C000240002023-03-21 1:31PM EDT24.000.410.000.000.00-5012.50%
M230616C000250002023-03-20 10:22AM EDT25.000.290.000.000.00-1012.50%
M230616C000260002023-03-21 1:41PM EDT26.000.200.000.000.00-2012.50%
M230616C000270002023-03-21 3:44PM EDT27.000.150.000.000.00-101012.50%
M230616C000280002023-03-15 10:56AM EDT28.000.120.000.000.00-2025.00%
M230616C000290002023-03-13 11:03AM EDT29.000.080.000.000.00-16025.00%
M230616C000300002023-03-16 1:23PM EDT30.000.070.000.000.00-201025.00%
M230616C000310002023-03-02 4:29PM EDT31.000.250.000.000.00-2025.00%
M230616C000320002023-03-16 10:46AM EDT32.000.040.000.000.00-200025.00%
M230616C000330002023-03-16 10:47AM EDT33.000.030.000.000.00-200025.00%
M230616C000340002023-03-14 10:21AM EDT34.000.020.000.000.00-5025.00%
M230616C000350002023-03-14 10:21AM EDT35.000.020.000.000.00-5025.00%
M230616C000370002023-03-16 12:24PM EDT37.000.020.000.000.00-1025.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616P000030002023-02-01 10:51AM EDT3.000.020.000.060.00-1787171.88%
M230616P000050002023-03-17 1:25PM EDT5.000.020.000.000.00-1050.00%
M230616P000100002023-03-21 10:13AM EDT10.000.070.000.000.00-60025.00%
M230616P000130002023-03-20 2:41PM EDT13.000.320.000.000.00-1025.00%
M230616P000150002023-03-20 11:33AM EDT15.000.600.000.000.00-7012.50%
M230616P000160002023-03-21 11:39AM EDT16.000.710.000.000.00-5506.25%
M230616P000170002023-03-21 10:08AM EDT17.001.000.000.000.00-306.25%
M230616P000180002023-03-21 3:37PM EDT18.001.460.000.000.00-203.13%
M230616P000190002023-03-21 3:57PM EDT19.001.920.000.000.00-2500.00%
M230616P000200002023-03-21 12:42PM EDT20.002.350.000.000.00-2300.00%
M230616P000210002023-03-21 1:44PM EDT21.002.980.000.000.00-3000.00%
M230616P000220002023-03-15 12:24PM EDT22.004.150.000.000.00-300.00%
M230616P000230002023-03-17 11:57AM EDT23.004.650.000.000.00-200.00%
M230616P000240002023-03-13 1:32PM EDT24.005.720.000.000.00-400.00%
M230616P000250002023-03-17 9:31AM EDT25.006.420.000.000.00-100.00%
M230616P000260002023-03-13 12:26PM EDT26.007.390.000.000.00-100.00%
M230616P000270002023-03-10 1:47PM EDT27.007.410.000.000.00-100.00%
M230616P000280002023-03-21 10:19AM EDT28.008.950.000.000.00-300.00%
M230616P000290002023-03-01 2:44PM EDT29.008.800.000.000.00-100.00%
M230616P000300002023-03-02 10:53AM EDT30.007.500.000.000.00-6400.00%
M230616P000310002023-02-14 10:50AM EDT31.008.9012.1012.250.00--125.00%
M230616P000320002023-02-13 4:26PM EDT32.0010.0013.0013.250.00-1025.00%
M230616P000330002023-02-13 4:44PM EDT33.0010.8514.0014.250.00--125.00%
M230616P000340002023-02-14 3:46PM EDT34.0011.7014.8515.200.00--00.00%
M230616P000350002023-02-17 11:25AM EDT35.0012.8516.1016.200.00-210.00%
M230616P000370002023-02-14 12:15PM EDT37.0014.7018.1018.250.00-1025.00%