Canada markets open in 5 hours 44 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.45+2.44 (+13.55%)
At close: 04:00PM EST
20.54 +0.09 (+0.44%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240308C000140002024-02-29 11:38AM EST14.003.700.000.000.00-1600.00%
M240308C000150002024-03-04 2:50PM EST15.005.600.000.000.00-800.00%
M240308C000155002024-02-16 11:37AM EST15.504.350.000.000.00-100.00%
M240308C000160002024-03-04 10:42AM EST16.004.600.000.000.00-1600.00%
M240308C000165002024-03-04 10:56AM EST16.504.350.000.000.00-100.00%
M240308C000170002024-03-04 2:08PM EST17.003.600.000.000.00-1200.00%
M240308C000175002024-03-04 3:43PM EST17.503.030.000.000.00-19900.00%
M240308C000180002024-03-04 3:57PM EST18.002.420.000.000.00-29000.00%
M240308C000185002024-03-04 3:59PM EST18.501.950.000.000.00-26800.00%
M240308C000190002024-03-04 3:57PM EST19.001.520.000.000.00-85500.00%
M240308C000195002024-03-04 3:56PM EST19.501.160.000.000.00-23900.00%
M240308C000200002024-03-04 3:45PM EST20.000.880.000.000.00-1,01000.00%
M240308C000205002024-03-04 3:55PM EST20.500.580.000.000.00-74800.78%
M240308C000210002024-03-04 3:51PM EST21.000.400.000.000.00-3,76706.25%
M240308C000215002024-03-04 3:59PM EST21.500.230.000.000.00-1,028012.50%
M240308C000220002024-03-04 3:52PM EST22.000.140.000.000.00-1,310025.00%
M240308C000225002024-03-04 3:59PM EST22.500.080.000.000.00-807025.00%
M240308C000230002024-03-04 3:59PM EST23.000.060.000.000.00-378025.00%
M240308C000235002024-03-04 3:19PM EST23.500.020.000.000.00-572025.00%
M240308C000240002024-03-04 3:59PM EST24.000.040.000.000.00-431050.00%
M240308C000245002024-03-04 2:25PM EST24.500.010.000.000.00-347050.00%
M240308C000250002024-03-04 3:57PM EST25.000.020.000.000.00-290050.00%
M240308C000255002024-03-04 2:46PM EST25.500.010.000.000.00-50050.00%
M240308C000260002024-03-04 2:45PM EST26.000.010.000.000.00-103050.00%
M240308C000265002024-03-04 11:00AM EST26.500.010.000.000.00-163050.00%
M240308C000270002024-03-04 10:12AM EST27.000.010.000.000.00-17050.00%
M240308C000300002024-03-04 9:32AM EST30.000.050.000.000.00-53050.00%
M240308C000380002024-03-04 9:47AM EST38.000.010.000.000.00-11050.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240308P000110002024-02-06 10:06AM EST11.000.050.000.000.00--050.00%
M240308P000130002024-02-05 10:35AM EST13.000.180.000.000.00-2050.00%
M240308P000135002024-02-29 2:21PM EST13.500.020.000.000.00-12050.00%
M240308P000140002024-02-14 3:10PM EST14.000.090.000.000.00-20050.00%
M240308P000145002024-03-01 12:19PM EST14.500.010.000.000.00-14050.00%
M240308P000150002024-03-04 11:08AM EST15.000.010.000.000.00-35050.00%
M240308P000155002024-03-01 3:45PM EST15.500.020.000.000.00-182050.00%
M240308P000160002024-03-04 2:18PM EST16.000.010.000.000.00-144050.00%
M240308P000165002024-03-04 1:17PM EST16.500.010.000.000.00-370050.00%
M240308P000170002024-03-04 3:46PM EST17.000.020.000.000.00-400050.00%
M240308P000175002024-03-04 3:50PM EST17.500.030.000.000.00-368050.00%
M240308P000180002024-03-04 3:07PM EST18.000.040.000.000.00-2,400025.00%
M240308P000185002024-03-04 3:55PM EST18.500.080.000.000.00-967025.00%
M240308P000190002024-03-04 3:56PM EST19.000.120.000.000.00-676025.00%
M240308P000195002024-03-04 3:55PM EST19.500.250.000.000.00-457012.50%
M240308P000200002024-03-04 3:58PM EST20.000.400.000.000.00-54106.25%
M240308P000205002024-03-04 3:55PM EST20.500.620.000.000.00-33500.00%
M240308P000210002024-03-04 3:55PM EST21.000.910.000.000.00-44100.00%
M240308P000215002024-03-04 10:20AM EST21.501.150.000.000.00-500.00%
M240308P000220002024-03-04 3:12PM EST22.001.740.000.000.00-2,50800.00%
M240308P000225002024-02-27 9:33AM EST22.502.600.000.000.00-700.00%
M240308P000230002024-03-04 10:23AM EST23.002.460.000.000.00-300.00%
M240308P000240002024-03-04 3:12PM EST24.003.710.000.000.00-100.00%
M240308P000265002024-03-04 3:10PM EST26.506.070.000.000.00-100.00%
M240308P000280002024-03-04 3:11PM EST28.007.580.000.000.00-100.00%
M240308P000300002024-02-29 11:37AM EST30.0012.210.000.000.00-100.00%
M240308P000350002024-02-29 11:37AM EST35.0017.240.000.000.00-100.00%