Canada markets open in 8 hours 40 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.00-0.75 (-4.00%)
At close: 04:00PM EDT
18.12 +0.12 (+0.67%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240119C000030002023-03-01 3:52PM EDT3.0017.350.000.000.00-1000.00%
M240119C000050002023-01-19 4:20PM EDT5.0017.9217.1517.450.00-55205387.89%
M240119C000080002023-01-27 3:02PM EDT8.0015.3312.5512.850.00-149157.91%
M240119C000100002023-03-08 11:15AM EDT10.0011.300.000.000.00-500.00%
M240119C000130002023-03-22 11:45AM EDT13.006.650.000.000.00-100.00%
M240119C000150002023-03-22 3:57PM EDT15.004.940.000.000.00-3800.00%
M240119C000180002023-03-22 3:56PM EDT18.003.250.000.000.00-8400.00%
M240119C000200002023-03-22 3:59PM EDT20.002.480.000.000.00-2303.13%
M240119C000220002023-03-22 3:53PM EDT22.001.810.000.000.00-1106.25%
M240119C000250002023-03-22 12:06PM EDT25.001.180.000.000.00-1206.25%
M240119C000270002023-03-22 3:46PM EDT27.000.800.000.000.00-27012.50%
M240119C000300002023-03-21 11:34AM EDT30.000.640.000.000.00-25012.50%
M240119C000320002023-03-21 1:18PM EDT32.000.420.000.000.00-1012.50%
M240119C000350002023-03-22 3:52PM EDT35.000.200.000.000.00-2012.50%
M240119C000370002023-03-22 2:48PM EDT37.000.150.000.000.00-35012.50%
M240119C000400002023-03-22 9:59AM EDT40.000.120.000.000.00-2025.00%
M240119C000420002023-03-21 2:22PM EDT42.000.080.000.000.00-200025.00%
M240119C000450002023-03-16 1:08PM EDT45.000.100.000.000.00-2025.00%
M240119C000470002023-03-02 10:35AM EDT47.000.160.000.000.00-2025.00%
M240119C000500002023-02-28 1:03PM EDT50.000.070.000.000.00-1025.00%
M240119C000550002023-03-21 3:50PM EDT55.000.030.000.000.00-1025.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240119P000030002023-01-23 11:22AM EDT3.000.030.000.060.00-1939990.63%
M240119P000050002023-03-17 3:50PM EDT5.000.080.000.000.00-60025.00%
M240119P000080002023-03-22 3:32PM EDT8.000.280.000.000.00-6025.00%
M240119P000100002023-03-22 9:39AM EDT10.000.450.000.000.00-20012.50%
M240119P000130002023-03-22 3:49PM EDT13.001.110.000.000.00-1506.25%
M240119P000150002023-03-22 3:56PM EDT15.001.740.000.000.00-8606.25%
M240119P000180002023-03-20 12:15PM EDT18.003.050.000.000.00-200.01%
M240119P000200002023-03-20 2:31PM EDT20.004.030.000.000.00-2600.00%
M240119P000220002023-03-21 12:02PM EDT22.004.900.000.000.00-600.00%
M240119P000250002023-03-17 1:09PM EDT25.007.210.000.000.00-400.00%
M240119P000270002023-03-13 3:24PM EDT27.009.120.000.000.00-200.00%
M240119P000300002023-03-13 3:04PM EDT30.0011.500.000.000.00-400.00%
M240119P000320002023-02-03 10:33AM EDT32.008.409.9010.050.00-164210.00%
M240119P000350002023-03-01 10:30AM EDT35.0015.000.000.000.00-200.00%
M240119P000370002021-12-06 12:43PM EDT37.0014.7414.5517.350.00-110.00%
M240119P000400002022-12-21 4:53PM EDT40.0019.6817.1517.650.00-130.00%
M240119P000420002023-01-09 4:07PM EDT42.0021.4019.7020.050.00-200.00%
M240119P000450002022-12-21 4:59PM EDT45.0024.6322.0022.450.00-200.00%
M240119P000500002022-07-01 10:06AM EDT50.0032.7032.1532.700.00-1170.12%
M240119P000550002023-03-01 4:08PM EDT55.0034.650.000.000.00-200.00%