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
19.68 +0.19 (+0.97%)
Pre-Market: 05:30AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240920C000140002024-05-08 12:16PM EDT14.005.600.000.000.00-3000.00%
M240920C000150002024-03-26 2:44PM EDT15.005.154.154.450.00-1100.00%
M240920C000160002024-05-10 2:50PM EDT16.004.180.000.000.00-100.00%
M240920C000170002024-05-13 9:57AM EDT17.003.900.000.000.00-2700.00%
M240920C000180002024-05-17 3:44PM EDT18.002.960.000.000.00-400.00%
M240920C000190002024-05-14 10:15AM EDT19.002.530.000.000.00-2100.00%
M240920C000200002024-05-17 12:14PM EDT20.001.900.000.000.00-101.56%
M240920C000210002024-05-16 1:14PM EDT21.001.470.000.000.00-1703.13%
M240920C000220002024-05-16 1:15PM EDT22.001.080.000.000.00-2606.25%
M240920C000230002024-05-17 12:21PM EDT23.000.850.000.000.00-4106.25%
M240920C000240002024-05-16 12:19PM EDT24.000.600.000.000.00-10012.50%
M240920C000250002024-05-13 9:51AM EDT25.000.460.000.000.00-1012.50%
M240920C000260002024-04-29 10:24AM EDT26.000.250.000.000.00-2012.50%
M240920C000270002024-05-13 3:54PM EDT27.000.220.000.000.00-5012.50%
M240920C000280002024-05-06 11:42AM EDT28.000.150.000.000.00-1012.50%
M240920C000290002024-04-18 9:44AM EDT29.000.130.000.400.00-32055.37%
M240920C000300002024-04-10 3:52PM EDT30.000.150.000.750.00-1657.47%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240920P000100002024-05-10 2:43PM EDT10.000.100.000.000.00-43025.00%
M240920P000130002024-05-16 9:30AM EDT13.000.330.000.000.00-5012.50%
M240920P000140002024-05-16 2:22PM EDT14.000.440.000.000.00-2012.50%
M240920P000150002024-05-15 11:02AM EDT15.000.620.000.000.00-33012.50%
M240920P000160002024-04-30 2:15PM EDT16.001.120.000.000.00-206.25%
M240920P000170002024-05-17 11:22AM EDT17.000.950.000.000.00-106.25%
M240920P000180002024-05-16 1:15PM EDT18.001.420.000.000.00-1603.13%
M240920P000190002024-05-17 11:41AM EDT19.001.750.000.000.00-1001.56%
M240920P000200002024-05-16 1:15PM EDT20.002.300.000.000.00-1600.00%
M240920P000210002024-04-19 11:39AM EDT21.003.452.734.950.00-161664.70%
M240920P000220002024-05-14 2:38PM EDT22.003.500.000.000.00-100.00%
M240920P000230002024-05-08 12:32PM EDT23.004.500.000.000.00--00.00%
M240920P000240002024-04-09 9:37AM EDT24.004.585.005.200.00--9045.12%
M240920P000260002024-04-12 3:00PM EDT26.007.026.257.000.00-205247.95%
M240920P000270002024-04-05 12:36PM EDT27.008.527.308.700.00-101051.76%
M240920P000280002024-05-08 10:48AM EDT28.009.050.000.000.00--00.00%
M240920P000300002024-05-17 10:07AM EDT30.0010.120.000.000.00-100.00%