Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.49-0.13 (-0.66%)
At close: 04:00PM EDT
19.60 +0.11 (+0.56%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240531C000175002024-05-08 10:26AM EDT17.502.171.632.990.00-1370.70%
M240531C000185002024-05-17 9:46AM EDT18.501.781.631.86-0.06-3.26%13179.88%
M240531C000190002024-05-16 11:57AM EDT19.001.461.331.590.00-12979.88%
M240531C000195002024-05-17 12:58PM EDT19.501.211.071.45+0.03+2.54%157383.20%
M240531C000200002024-05-17 3:34PM EDT20.000.850.851.33-0.12-12.37%11719886.33%
M240531C000205002024-05-17 3:47PM EDT20.500.690.660.79-0.06-8.00%1611974.41%
M240531C000210002024-05-17 3:54PM EDT21.000.480.500.60-0.04-7.69%2619372.85%
M240531C000215002024-05-17 2:40PM EDT21.500.410.370.47-0.02-4.65%104072.46%
M240531C000220002024-05-16 3:05PM EDT22.000.310.280.38-0.05-13.89%14673.24%
M240531C000225002024-05-17 11:02AM EDT22.500.250.200.32-0.05-16.67%11774.22%
M240531C000230002024-05-16 10:46AM EDT23.000.210.140.200.00-12771.29%
M240531C000235002024-04-16 12:53PM EDT23.500.200.100.260.00--178.71%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240531P000140002024-04-12 11:58AM EDT14.000.300.002.190.00-11241.02%
M240531P000145002024-05-07 1:13PM EDT14.500.060.001.000.00-12161.91%
M240531P000150002024-05-13 3:17PM EDT15.000.100.000.080.00-255175.78%
M240531P000155002024-05-15 2:20PM EDT15.500.100.070.120.00-15481.64%
M240531P000160002024-05-15 1:07PM EDT16.000.150.120.160.00-1211880.47%
M240531P000165002024-05-17 9:58AM EDT16.500.210.160.26+0.02+10.53%1880.47%
M240531P000170002024-05-17 3:47PM EDT17.000.260.230.300.00-182476.17%
M240531P000175002024-05-17 2:14PM EDT17.500.340.340.99-0.01-2.86%470100.39%
M240531P000180002024-05-17 2:38PM EDT18.000.450.450.56-0.03-6.25%132574.61%
M240531P000185002024-05-17 3:42PM EDT18.500.690.620.71+0.02+2.99%2513073.44%
M240531P000190002024-05-17 1:55PM EDT19.000.910.800.93+0.42+85.71%82472.75%
M240531P000195002024-05-17 2:38PM EDT19.501.051.022.040.00-426100.29%
M240531P000200002024-05-16 10:19AM EDT20.001.451.261.480.00-1671.09%
M240531P000205002024-05-17 2:37PM EDT20.501.611.601.77+0.04+2.55%9571.00%
M240531P000210002024-05-01 3:24PM EDT21.002.961.922.110.00--169.53%
M240531P000215002024-04-23 12:52PM EDT21.502.902.262.470.00--167.19%