Canada markets open in 7 hours 45 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.99+0.10 (+0.53%)
At close: 04:00PM EDT
19.03 +0.05 (+0.24%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240621C000030002024-03-08 4:25PM EDT3.0018.1013.2517.850.00-101639.06%
M240621C000050002024-02-27 10:35AM EDT5.0015.2014.5516.750.00-50399.61%
M240621C000070002023-12-11 3:35PM EDT7.0014.1511.3513.200.00-10167.19%
M240621C000080002024-03-04 10:42AM EDT8.0013.1510.5512.650.00-1292182.62%
M240621C000090002023-11-16 10:45AM EDT9.005.009.8011.650.00--255172.07%
M240621C000100002024-04-12 3:40PM EDT10.009.740.000.000.00-2000.00%
M240621C000110002024-03-28 3:58PM EDT11.009.240.000.000.00-500.00%
M240621C000120002024-04-03 10:15AM EDT12.007.350.000.000.00-400.00%
M240621C000130002024-03-12 3:24PM EDT13.008.157.108.300.00-52,078152.34%
M240621C000140002024-04-12 3:08PM EDT14.006.130.000.000.00-1000.00%
M240621C000150002024-04-16 3:20PM EDT15.004.500.000.000.00-100.00%
M240621C000160002024-04-11 2:13PM EDT16.004.920.000.000.00-100.00%
M240621C000170002024-04-15 1:30PM EDT17.002.750.000.000.00-2000.00%
M240621C000180002024-04-15 12:22PM EDT18.002.300.000.000.00-10000.00%
M240621C000190002024-04-16 3:24PM EDT19.001.790.000.000.00-400.10%
M240621C000200002024-04-16 3:47PM EDT20.001.340.000.000.00-5803.13%
M240621C000210002024-04-16 3:01PM EDT21.000.910.000.000.00-3606.25%
M240621C000220002024-04-16 3:03PM EDT22.000.620.000.000.00-36012.50%
M240621C000230002024-04-16 3:58PM EDT23.000.470.000.000.00-27012.50%
M240621C000240002024-04-16 11:42AM EDT24.000.310.000.000.00-1012.50%
M240621C000250002024-04-16 10:04AM EDT25.000.190.000.000.00-1012.50%
M240621C000260002024-04-15 9:30AM EDT26.000.190.000.000.00-12012.50%
M240621C000270002024-04-03 12:22PM EDT27.000.040.000.000.00-80025.00%
M240621C000280002024-04-10 3:52PM EDT28.000.130.000.000.00-10025.00%
M240621C000290002024-04-10 3:50PM EDT29.000.080.000.000.00-5025.00%
M240621C000300002024-04-10 3:53PM EDT30.000.050.000.000.00-5025.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240621P000030002024-01-16 10:30AM EDT3.000.010.000.000.00-19450.00%
M240621P000050002024-04-12 1:37PM EDT5.000.030.000.000.00-5050.00%
M240621P000060002024-04-05 12:25PM EDT6.000.050.000.000.00-50050.00%
M240621P000070002023-11-21 11:34AM EDT7.000.150.000.750.00-217179.49%
M240621P000080002024-04-11 3:49PM EDT8.000.040.000.000.00-4050.00%
M240621P000090002024-04-11 2:38PM EDT9.000.050.000.000.00-5050.00%
M240621P000100002024-04-15 2:20PM EDT10.000.080.000.000.00-40025.00%
M240621P000110002024-03-21 9:30AM EDT11.000.200.000.000.00-1025.00%
M240621P000120002024-04-16 3:36PM EDT12.000.130.000.000.00-50025.00%
M240621P000130002024-03-22 11:05AM EDT13.000.220.000.000.00-2025.00%
M240621P000140002024-04-16 1:59PM EDT14.000.220.000.000.00-2012.50%
M240621P000150002024-04-16 3:13PM EDT15.000.450.000.000.00-162012.50%
M240621P000160002024-04-11 2:30PM EDT16.000.550.000.000.00-2012.50%
M240621P000170002024-04-16 12:43PM EDT17.000.930.000.000.00-106.25%
M240621P000180002024-04-15 1:20PM EDT18.001.370.000.000.00-203.13%
M240621P000190002024-04-16 3:02PM EDT19.001.770.000.000.00-400.00%
M240621P000200002024-04-16 12:14PM EDT20.002.300.000.000.00-2100.00%
M240621P000210002024-04-16 3:01PM EDT21.002.940.000.000.00-100.00%
M240621P000220002024-04-10 3:27PM EDT22.003.100.000.000.00-9000.00%
M240621P000230002024-04-11 9:48AM EDT23.003.750.000.000.00-2000.00%
M240621P000240002024-04-10 3:18PM EDT24.004.600.000.000.00-16100.00%
M240621P000250002024-04-11 10:01AM EDT25.005.350.000.000.00-5500.00%
M240621P000260002024-04-03 3:35PM EDT26.007.100.000.000.00-8800.00%
M240621P000270002024-03-19 2:47PM EDT27.005.500.000.000.00-4000.00%
M240621P000280002024-02-26 11:17AM EDT28.008.807.359.500.00-75179.98%
M240621P000290002023-12-28 12:15PM EDT29.008.409.2510.550.00--087.11%
M240621P000300002023-12-18 1:30PM EDT30.0010.0010.7013.050.00-10106.35%