Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.25-0.30 (-1.71%)
At close: 4:00PM EDT

17.27 +0.02 (0.12%)
After hours: 6:40PM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M210514C000100002021-05-07 3:50PM EDT10.007.707.107.350.00-15323.44%
M210514C000105002021-05-06 2:43PM EDT10.506.506.656.800.00--4260.94%
M210514C000110002021-05-06 2:43PM EDT11.006.006.156.350.00--1550.00%
M210514C000115002021-05-06 2:43PM EDT11.505.755.255.800.00-1029218.75%
M210514C000120002021-05-06 2:43PM EDT12.005.005.205.300.00-193250.00%
M210514C000125002021-04-20 10:13AM EDT12.503.504.704.800.00-1150.00%
M210514C000140002021-05-06 3:37PM EDT14.003.253.203.300.00-23023750.00%
M210514C000145002021-05-07 10:21AM EDT14.502.372.552.78-0.84-26.17%2798.44%
M210514C000150002021-05-11 1:33PM EDT15.001.982.072.33-0.87-30.53%40184103.13%
M210514C000155002021-05-11 1:33PM EDT15.501.491.731.85-0.72-32.58%3512670.31%
M210514C000160002021-05-11 1:38PM EDT16.001.281.261.38-1.02-44.35%27627963.28%
M210514C000165002021-05-11 3:59PM EDT16.500.880.860.91-0.27-23.48%1,6982,68957.42%
M210514C000170002021-05-11 3:53PM EDT17.000.520.510.56-0.24-31.58%3,0401,64855.47%
M210514C000175002021-05-11 3:59PM EDT17.500.300.300.34-0.17-36.17%1,8611,46359.77%
M210514C000180002021-05-11 3:59PM EDT18.000.160.150.16-0.11-40.74%1,0712,64458.40%
M210514C000185002021-05-11 3:56PM EDT18.500.080.080.09-0.06-42.86%2762,03062.50%
M210514C000190002021-05-11 2:25PM EDT19.000.050.050.06-0.05-50.00%2001,30768.75%
M210514C000195002021-05-11 1:37PM EDT19.500.030.030.04-0.03-50.00%18299674.22%
M210514C000200002021-05-11 3:18PM EDT20.000.020.020.03-0.02-50.00%7871,94880.47%
M210514C000205002021-05-11 9:30AM EDT20.500.010.010.03-0.05-83.33%279187.50%
M210514C000210002021-05-10 3:55PM EDT21.000.020.000.030.00-157893.75%
M210514C000215002021-05-10 11:09AM EDT21.500.030.000.030.00-285103.13%
M210514C000220002021-05-10 11:35AM EDT22.000.020.000.02-0.01-33.33%3210106.25%
M210514C000230002021-05-10 3:51PM EDT23.000.010.000.010.00-4346112.50%
M210514C000250002021-05-10 12:25PM EDT25.000.020.000.010.00-3337137.50%
M210514C000300002021-05-03 9:45AM EDT30.000.010.000.010.00-2636193.75%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M210514P000100002021-05-11 10:08AM EDT10.000.010.000.010.00-7644206.25%
M210514P000105002021-05-07 3:17PM EDT10.500.030.000.030.00-238215.63%
M210514P000115002021-04-28 1:37PM EDT11.500.030.000.030.00-91,109181.25%
M210514P000120002021-05-10 1:42PM EDT12.000.010.000.010.00-30708143.75%
M210514P000125002021-05-10 2:38PM EDT12.500.010.000.010.00-1671,198125.00%
M210514P000130002021-05-10 11:32AM EDT13.000.010.000.030.00-661,266131.25%
M210514P000135002021-05-11 3:56PM EDT13.500.010.000.030.00-19788115.63%
M210514P000140002021-05-10 12:03PM EDT14.000.010.010.02-0.01-50.00%21553100.00%
M210514P000145002021-05-10 3:21PM EDT14.500.020.010.03+0.01+100.00%136690.63%
M210514P000150002021-05-11 10:42AM EDT15.000.040.020.04+0.01+33.33%1586982.03%
M210514P000155002021-05-11 2:54PM EDT15.500.050.030.05+0.03+150.00%26788070.31%
M210514P000160002021-05-11 3:25PM EDT16.000.070.060.08+0.03+75.00%83881863.28%
M210514P000165002021-05-11 3:42PM EDT16.500.140.130.15+0.05+55.56%93188058.20%
M210514P000170002021-05-11 3:54PM EDT17.000.290.280.31+0.08+38.10%1,2101,63357.03%
M210514P000175002021-05-11 3:57PM EDT17.500.560.520.57+0.15+36.59%5541,31456.25%
M210514P000180002021-05-11 3:46PM EDT18.000.960.890.94+0.24+33.33%20388560.16%
M210514P000185002021-05-11 11:18AM EDT18.501.491.211.37+0.40+36.70%13642050.00%
M210514P000190002021-05-11 11:05AM EDT19.002.301.681.86+0.97+72.93%76554.69%
M210514P000195002021-05-11 2:53PM EDT19.502.312.182.34+0.91+65.00%2912059.38%
M210514P000200002021-05-10 3:15PM EDT20.003.202.632.97+0.75+30.61%12792.97%
M210514P000205002021-05-07 11:42AM EDT20.502.883.253.350.00-188188104.69%
M210514P000210002021-04-16 9:40AM EDT21.004.553.753.850.00-20115.63%
M210514P000215002021-05-10 1:38PM EDT21.503.654.254.35+3.65--4125.78%
M210514P000250002021-05-06 2:56PM EDT25.007.907.457.900.00--8236.72%