Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.87+0.03 (+0.28%)
At close: 04:00PM EDT
10.91 +0.04 (+0.37%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240119C000030002023-09-06 10:33AM EDT3.008.877.857.950.00-50112.50%
M240119C000050002023-09-22 2:23PM EDT5.005.905.906.00-0.60-9.23%136884.77%
M240119C000070002023-09-21 1:04PM EDT7.004.154.004.050.00-2861.72%
M240119C000080002023-09-19 12:11PM EDT8.003.103.103.200.00-320457.03%
M240119C000090002023-09-20 1:20PM EDT9.002.422.322.410.00-110653.71%
M240119C000100002023-09-22 1:17PM EDT10.001.671.641.66-0.08-4.57%1580649.61%
M240119C000110002023-09-22 3:45PM EDT11.001.121.111.120.00-10193447.66%
M240119C000120002023-09-22 3:32PM EDT12.000.730.710.73-0.05-6.41%832,13546.68%
M240119C000130002023-09-22 2:06PM EDT13.000.460.450.48-0.05-9.80%3941,90746.97%
M240119C000140002023-09-22 3:36PM EDT14.000.310.300.31-0.01-3.12%251,86847.27%
M240119C000150002023-09-22 3:58PM EDT15.000.220.210.24+0.01+4.76%565,86550.29%
M240119C000160002023-09-22 12:37PM EDT16.000.160.140.17+0.02+14.29%15,31550.29%
M240119C000170002023-09-21 12:42PM EDT17.000.110.100.120.00-271,66151.37%
M240119C000180002023-09-22 3:42PM EDT18.000.090.080.100.00-1094,32453.91%
M240119C000190002023-09-19 2:00PM EDT19.000.060.060.080.00-462,25755.47%
M240119C000200002023-09-22 1:17PM EDT20.000.060.050.06+0.01+20.00%69,59856.64%
M240119C000210002023-09-22 12:17PM EDT21.000.050.040.050.00-132558.20%
M240119C000220002023-09-21 10:28AM EDT22.000.040.030.050.00-53,10960.55%
M240119C000230002023-09-21 10:18AM EDT23.000.030.030.040.00-3828762.11%
M240119C000240002023-09-11 1:46PM EDT24.000.020.020.040.00-526263.67%
M240119C000250002023-09-22 3:44PM EDT25.000.030.020.030.00-14,96564.84%
M240119C000260002023-09-21 2:32PM EDT26.000.030.010.040.00-3661,00867.19%
M240119C000270002023-09-14 9:30AM EDT27.000.010.000.030.00-21,94765.63%
M240119C000300002023-09-22 11:32AM EDT30.000.020.000.030.00-23,05971.88%
M240119C000320002023-09-05 11:06AM EDT32.000.020.000.020.00-61,14671.88%
M240119C000350002023-09-07 9:36AM EDT35.000.010.010.020.00-301,16180.47%
M240119C000370002023-09-01 10:45AM EDT37.000.020.010.020.00-11,03583.59%
M240119C000400002023-09-13 9:44AM EDT40.000.020.010.020.00-11,35987.50%
M240119C000420002023-09-11 3:28PM EDT42.000.010.010.020.00-114790.63%
M240119C000450002023-09-11 3:27PM EDT45.000.010.000.020.00-140890.63%
M240119C000470002023-05-05 1:48PM EDT47.000.020.000.030.00-3015296.88%
M240119C000500002023-08-22 12:04PM EDT50.000.010.000.020.00-156796.88%
M240119C000550002023-09-20 9:46AM EDT55.000.010.000.020.00-1496101.56%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240119P000030002023-07-24 3:50PM EDT3.000.020.000.040.00-1467106.25%
M240119P000050002023-09-20 11:10AM EDT5.000.020.020.030.00-2329468.75%
M240119P000060002023-09-18 11:07AM EDT6.000.050.050.060.00-13162.11%
M240119P000070002023-09-19 2:00PM EDT7.000.110.110.120.00-539457.03%
M240119P000080002023-09-22 3:52PM EDT8.000.230.220.23+0.01+4.55%715,91252.73%
M240119P000090002023-09-22 2:41PM EDT9.000.420.410.43+0.02+5.00%7887250.10%
M240119P000100002023-09-22 3:50PM EDT10.000.720.720.74-0.03-4.00%29511,19347.36%
M240119P000110002023-09-22 3:28PM EDT11.001.171.171.21-0.05-4.10%839,23946.09%
M240119P000120002023-09-22 3:50PM EDT12.001.791.791.82+0.07+4.07%112,32945.02%
M240119P000130002023-09-22 1:46PM EDT13.002.562.522.56+0.11+4.49%114,24044.73%
M240119P000140002023-09-21 10:17AM EDT14.003.253.353.450.00-26,05347.85%
M240119P000150002023-09-21 11:01AM EDT15.004.344.204.30+0.15+3.58%4010,51945.51%
M240119P000160002023-09-22 12:55PM EDT16.005.155.155.25-0.10-1.90%10073247.27%
M240119P000170002023-09-19 11:16AM EDT17.006.236.106.200.00-11,26846.88%
M240119P000180002023-09-19 12:47PM EDT18.007.207.107.200.00-8552,69751.37%
M240119P000190002023-09-22 12:13PM EDT19.008.118.108.30+2.41+42.28%1355.47%
M240119P000200002023-09-22 12:18PM EDT20.009.059.109.30+0.05+0.56%102,43259.38%
M240119P000210002023-08-23 3:31PM EDT21.008.5610.0010.300.00-10052.34%
M240119P000220002023-09-22 3:01PM EDT22.0011.2011.0511.30+0.20+1.82%20031061.72%
M240119P000230002023-06-16 3:47PM EDT23.007.337.557.700.00-110.00%
M240119P000250002023-09-22 3:11PM EDT25.0014.0514.0514.25+0.05+0.36%33047663.28%
M240119P000270002023-09-08 10:13AM EDT27.0015.5016.0516.300.00-1275.78%
M240119P000300002023-06-30 9:34AM EDT30.0014.0013.6513.800.00-170.00%
M240119P000320002023-05-04 9:31AM EDT32.0016.8016.5516.900.00-550.00%
M240119P000350002023-03-01 10:30AM EDT35.0015.0017.1517.700.00-230.00%
M240119P000370002023-05-24 1:25PM EDT37.0022.1521.9022.100.00-100.00%
M240119P000400002023-09-19 9:44AM EDT40.0029.1528.9529.300.00-10122.66%
M240119P000420002023-01-09 4:07PM EDT42.0021.4019.7020.050.00-200.00%
M240119P000450002023-09-19 10:02AM EDT45.0034.2034.0534.200.00-20114.06%
M240119P000500002023-05-04 10:13AM EDT50.0034.9034.4034.950.00-100.00%
M240119P000550002023-06-26 9:30AM EDT55.0039.7538.5538.950.00-100.00%