Canada markets open in 8 hours 19 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.96+0.43 (+1.91%)
At close: 04:00PM EST
22.93 -0.03 (-0.13%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240119C000030002022-11-17 10:04AM EST3.0019.000.000.000.00-200.00%
M240119C000050002022-11-18 11:13AM EST5.0017.400.000.000.00-1300.00%
M240119C000080002022-10-21 10:31AM EST8.0011.4014.4514.700.00-2500.00%
M240119C000100002022-12-07 1:09PM EST10.0013.600.000.000.00-400.00%
M240119C000130002022-12-07 11:57AM EST13.0011.150.000.000.00-200.00%
M240119C000150002022-12-05 1:48PM EST15.009.650.000.000.00-100.00%
M240119C000180002022-11-25 10:28AM EST18.008.570.000.000.00-1000.00%
M240119C000200002022-12-07 2:01PM EST20.006.900.000.000.00-4000.00%
M240119C000220002022-12-07 3:30PM EST22.005.800.000.000.00-1900.00%
M240119C000250002022-12-07 1:49PM EST25.004.600.000.000.00-5701.56%
M240119C000270002022-12-07 12:05PM EST27.003.800.000.000.00-803.13%
M240119C000300002022-12-07 12:23PM EST30.002.990.000.000.00-106.25%
M240119C000320002022-12-06 10:27AM EST32.002.200.000.000.00-1006.25%
M240119C000350002022-12-07 11:35AM EST35.001.880.000.000.00-13012.50%
M240119C000370002022-12-07 2:08PM EST37.001.620.000.000.00-9012.50%
M240119C000400002022-12-07 1:54PM EST40.001.230.000.000.00-6012.50%
M240119C000420002022-12-07 1:46PM EST42.001.030.000.000.00-20012.50%
M240119C000450002022-12-07 1:12PM EST45.000.740.000.000.00-27012.50%
M240119C000470002022-11-18 2:30PM EST47.000.740.000.000.00-8012.50%
M240119C000500002022-12-05 9:46AM EST50.000.490.000.000.00-1012.50%
M240119C000550002022-12-06 10:32AM EST55.000.250.000.000.00-1012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240119P000030002022-11-28 2:13PM EST3.000.070.000.000.00-60050.00%
M240119P000050002022-11-28 2:03PM EST5.000.170.000.000.00-104025.00%
M240119P000080002022-12-06 9:36AM EST8.000.430.000.000.00-3025.00%
M240119P000100002022-12-07 2:18PM EST10.000.650.000.000.00-1025.00%
M240119P000130002022-12-07 2:12PM EST13.001.200.000.000.00-12012.50%
M240119P000150002022-12-07 10:42AM EST15.001.770.000.000.00-1012.50%
M240119P000180002022-12-05 3:52PM EST18.002.750.000.000.00-206.25%
M240119P000200002022-12-07 3:56PM EST20.003.500.000.000.00-103.13%
M240119P000220002022-12-07 10:39AM EST22.004.550.000.000.00-2501.56%
M240119P000250002022-12-06 3:56PM EST25.006.200.000.000.00-18900.00%
M240119P000270002022-12-06 10:11AM EST27.007.400.000.000.00-2000.00%
M240119P000300002022-12-02 3:53PM EST30.009.060.000.000.00-2900.00%
M240119P000320002022-11-30 2:09PM EST32.0010.450.000.000.00-400.00%
M240119P000350002022-12-02 3:53PM EST35.0012.830.000.000.00-2900.00%
M240119P000370002021-12-06 11:43AM EST37.0014.7414.5517.350.00-1154.98%
M240119P000400002022-11-09 10:45AM EST40.0020.920.000.000.00-100.00%
M240119P000420002022-04-28 12:29PM EST42.0018.6019.9520.500.00-1352.61%
M240119P000450002022-06-08 8:32AM EST45.0022.200.000.000.00-110.00%
M240119P000500002022-07-01 9:06AM EST50.0032.7032.1532.700.00-11109.89%
M240119P000550002022-07-13 2:01PM EST55.0038.0034.9035.400.00-1090.58%