Canada markets close in 4 hours 51 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.42+0.36 (+1.79%)
As of 11:08AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M241115C000120002024-05-14 3:37PM EDT12.008.098.1010.100.00-1676.61%
M241115C000130002024-05-10 1:41PM EDT13.006.707.358.650.00--2164.16%
M241115C000140002024-05-17 10:09AM EDT14.006.446.007.950.00-103855.37%
M241115C000150002024-05-20 2:36PM EDT15.004.715.606.150.00-16753.42%
M241115C000160002024-05-17 1:34PM EDT16.004.554.255.500.00-55554.93%
M241115C000170002024-05-17 1:06PM EDT17.003.954.255.150.00-119551.47%
M241115C000180002024-05-17 3:02PM EDT18.003.133.453.850.00-114846.34%
M241115C000190002024-05-24 10:20AM EDT19.003.002.863.65+0.25+9.09%741253.13%
M241115C000200002024-05-24 9:30AM EDT20.002.332.372.69-0.01-0.43%117344.36%
M241115C000210002024-05-23 1:51PM EDT21.001.861.872.160.00-143842.68%
M241115C000220002024-05-22 11:52AM EDT22.001.461.421.660.00-308340.43%
M241115C000230002024-05-22 3:22PM EDT23.001.151.091.210.00-32144037.89%
M241115C000240002024-05-22 3:33PM EDT24.000.800.781.00+0.03+3.90%114838.77%
M241115C000250002024-05-21 3:46PM EDT25.000.500.310.650.00-714735.67%
M241115C000260002024-05-22 1:37PM EDT26.000.460.141.550.00-233058.01%
M241115C000270002024-05-21 12:54PM EDT27.000.150.070.470.00-2338.28%
M241115C000280002024-04-30 9:51AM EDT28.000.150.140.410.00-25339.65%
M241115C000300002024-04-24 12:56PM EDT30.000.100.001.000.00-1560.47%
M241115C000350002024-03-11 11:06AM EDT35.000.200.000.300.00-11452.64%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M241115P000100002024-05-21 11:13AM EDT10.000.140.060.300.00-11018867.29%
M241115P000110002024-04-29 10:06AM EDT11.000.340.000.750.00-42471.68%
M241115P000120002024-04-09 2:15PM EDT12.000.350.000.780.00-10019264.16%
M241115P000130002024-04-24 3:41PM EDT13.000.590.200.430.00-7720553.03%
M241115P000140002024-05-22 11:05AM EDT14.000.290.340.450.00-203151.56%
M241115P000150002024-05-21 10:59AM EDT15.000.830.000.810.00-355955.76%
M241115P000160002024-05-21 3:22PM EDT16.000.950.620.780.00-25747.22%
M241115P000170002024-05-21 3:21PM EDT17.001.270.651.010.00-14945.31%
M241115P000180002024-05-22 1:10PM EDT18.001.201.111.470.00-2149347.17%
M241115P000190002024-05-21 3:17PM EDT19.001.921.331.700.00-1117943.07%
M241115P000200002024-05-22 2:37PM EDT20.002.151.672.400.00-2913846.73%
M241115P000210002024-05-22 2:29PM EDT21.002.662.322.880.00-1414345.17%
M241115P000220002024-05-21 10:00AM EDT22.003.752.853.550.00-244345.95%
M241115P000230002024-05-23 2:48PM EDT23.003.903.503.850.00-1139.04%
M241115P000240002024-05-24 10:30AM EDT24.004.304.104.90-0.90-17.31%15944.92%
M241115P000250002024-05-21 2:17PM EDT25.005.954.205.200.00-11035.01%
M241115P000260002024-05-17 2:12PM EDT26.006.705.306.900.00-17653.56%
M241115P000270002024-04-26 3:15PM EDT27.009.406.708.100.00-98461.38%
M241115P000280002024-03-20 2:38PM EDT28.007.117.4010.350.00--1060.45%