Canada markets open in 3 hours 3 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.96+0.43 (+2.20%)
At close: 04:00PM EDT
19.80 -0.16 (-0.80%)
Pre-Market: 05:36AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M220819C000050002022-06-14 1:31PM EDT5.0016.9211.2011.350.00-140.00%
M220819C000060002022-07-13 10:42AM EDT6.0011.0013.8014.100.00-1313607.81%
M220819C000070002022-07-22 12:33PM EDT7.0011.450.000.000.00-900.00%
M220819C000090002022-07-28 11:52AM EDT9.008.400.000.000.00-200.00%
M220819C000100002022-07-21 1:31PM EDT10.008.450.000.000.00-1400.00%
M220819C000110002022-08-10 9:57AM EDT11.007.350.000.000.00--00.00%
M220819C000115002022-08-04 11:34AM EDT11.506.500.000.000.00--00.00%
M220819C000120002022-08-10 9:43AM EDT12.006.400.000.000.00-100.00%
M220819C000125002022-08-08 12:15PM EDT12.506.400.000.000.00-100.00%
M220819C000130002022-07-29 12:03PM EDT13.004.350.000.000.00-6600.00%
M220819C000135002022-07-28 12:33PM EDT13.504.150.000.000.00--00.00%
M220819C000140002022-08-12 11:35AM EDT14.005.680.000.000.00-100.00%
M220819C000150002022-08-12 2:34PM EDT15.004.840.000.000.00-200.00%
M220819C000155002022-08-09 1:34PM EDT15.502.140.000.000.00-100.00%
M220819C000160002022-08-12 1:27PM EDT16.003.700.000.000.00-200.00%
M220819C000165002022-08-11 11:18AM EDT16.502.680.000.000.00-600.00%
M220819C000170002022-08-12 3:54PM EDT17.003.000.000.000.00-15900.00%
M220819C000175002022-08-12 2:15PM EDT17.502.400.000.000.00-10800.00%
M220819C000180002022-08-12 3:59PM EDT18.002.100.000.000.00-11400.00%
M220819C000185002022-08-12 3:56PM EDT18.501.630.000.000.00-15100.00%
M220819C000190002022-08-12 3:50PM EDT19.001.260.000.000.00-34800.00%
M220819C000195002022-08-12 3:59PM EDT19.500.900.000.000.00-1,26200.00%
M220819C000200002022-08-12 3:57PM EDT20.000.610.000.000.00-4,08800.78%
M220819C000205002022-08-12 3:58PM EDT20.500.400.000.000.00-76406.25%
M220819C000210002022-08-12 3:59PM EDT21.000.250.000.000.00-600012.50%
M220819C000215002022-08-12 3:59PM EDT21.500.160.000.000.00-276012.50%
M220819C000220002022-08-12 3:59PM EDT22.000.120.000.000.00-189025.00%
M220819C000225002022-08-12 10:32AM EDT22.500.070.000.000.00-4025.00%
M220819C000230002022-08-12 3:51PM EDT23.000.060.000.000.00-182025.00%
M220819C000235002022-08-12 12:45PM EDT23.500.050.000.000.00--050.00%
M220819C000240002022-08-12 3:37PM EDT24.000.020.000.000.00-19050.00%
M220819C000250002022-08-12 3:55PM EDT25.000.030.000.000.00-403050.00%
M220819C000260002022-08-12 3:59PM EDT26.000.020.000.000.00-22050.00%
M220819C000270002022-08-12 3:54PM EDT27.000.010.000.000.00-3050.00%
M220819C000280002022-08-11 9:33AM EDT28.000.010.000.000.00-3050.00%
M220819C000290002022-08-12 3:58PM EDT29.000.010.000.000.00-23050.00%
M220819C000300002022-08-12 3:29PM EDT30.000.020.000.000.00-21050.00%
M220819C000310002022-08-10 2:01PM EDT31.000.010.000.000.00-10050.00%
M220819C000320002022-08-12 3:08PM EDT32.000.010.000.000.00-80050.00%
M220819C000330002022-07-25 11:37AM EDT33.000.010.000.000.00-1050.00%
M220819C000340002022-08-08 12:21PM EDT34.000.020.000.000.00-2050.00%
M220819C000350002022-08-12 9:30AM EDT35.000.010.000.000.00-8050.00%
M220819C000400002022-08-09 10:14AM EDT40.000.010.000.000.00-4050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M220819P000050002022-05-27 1:20PM EDT5.000.020.000.050.00-635525.00%
M220819P000060002022-06-22 11:27AM EDT6.000.020.000.060.00-49468.75%
M220819P000070002022-07-14 10:14AM EDT7.000.050.000.030.00-40164375.00%
M220819P000080002022-07-19 11:27AM EDT8.000.020.000.000.00-10050.00%
M220819P000090002022-08-08 10:50AM EDT9.000.010.000.000.00-1050.00%
M220819P000100002022-08-12 12:29PM EDT10.000.010.000.000.00-1050.00%
M220819P000110002022-08-10 9:30AM EDT11.000.010.000.000.00-1050.00%
M220819P000120002022-08-12 3:04PM EDT12.000.010.000.000.00-20050.00%
M220819P000125002022-08-11 3:33PM EDT12.500.020.000.000.00-38050.00%
M220819P000130002022-08-11 2:29PM EDT13.000.020.000.000.00-21050.00%
M220819P000135002022-08-12 10:12AM EDT13.500.010.000.000.00-10050.00%
M220819P000140002022-08-12 9:33AM EDT14.000.040.000.000.00-1050.00%
M220819P000145002022-08-12 1:50PM EDT14.500.020.000.000.00-180050.00%
M220819P000150002022-08-12 12:40PM EDT15.000.030.000.000.00-118050.00%
M220819P000155002022-08-12 12:46PM EDT15.500.020.000.000.00-7050.00%
M220819P000160002022-08-12 3:57PM EDT16.000.030.000.000.00-100050.00%
M220819P000165002022-08-12 3:37PM EDT16.500.040.000.000.00-61050.00%
M220819P000170002022-08-12 3:28PM EDT17.000.070.000.000.00-24050.00%
M220819P000175002022-08-12 3:45PM EDT17.500.090.000.000.00-245025.00%
M220819P000180002022-08-12 3:58PM EDT18.000.110.000.000.00-135025.00%
M220819P000185002022-08-12 3:58PM EDT18.500.180.000.000.00-117025.00%
M220819P000190002022-08-12 3:49PM EDT19.000.270.000.000.00-402012.50%
M220819P000195002022-08-12 3:59PM EDT19.500.420.000.000.00-3,34306.25%
M220819P000200002022-08-12 3:56PM EDT20.000.640.000.000.00-94700.00%
M220819P000205002022-08-12 3:35PM EDT20.501.000.000.000.00-400.00%
M220819P000210002022-08-12 3:50PM EDT21.001.310.000.000.00-800.00%
M220819P000215002022-08-11 11:02AM EDT21.502.250.000.000.00-2100.00%
M220819P000220002022-08-12 3:59PM EDT22.002.130.000.000.00-2600.00%
M220819P000225002022-08-10 10:56AM EDT22.504.110.000.000.00-3000.00%
M220819P000230002022-08-12 3:48PM EDT23.003.100.000.000.00-100.00%
M220819P000235002022-08-04 3:13PM EDT23.505.750.000.000.00--00.00%
M220819P000240002022-08-12 3:48PM EDT24.004.100.000.000.00-100.00%
M220819P000250002022-08-11 9:30AM EDT25.005.900.000.000.00-100.00%
M220819P000260002022-08-10 11:06AM EDT26.007.390.000.000.00-100.00%
M220819P000270002022-08-12 9:30AM EDT27.007.380.000.000.00-300.00%
M220819P000280002022-07-19 9:30AM EDT28.0010.330.000.000.00-400.00%
M220819P000290002022-08-10 2:41PM EDT29.0010.550.000.000.00-100.00%
M220819P000300002022-08-09 3:12PM EDT30.0012.500.000.000.00-100.00%
M220819P000310002022-07-12 3:59PM EDT31.0014.1511.4511.550.00-10305.08%
M220819P000320002022-08-04 10:36AM EDT32.0014.190.000.000.00-700.00%
M220819P000330002022-07-13 3:19PM EDT33.0016.0412.6513.100.00-10217.97%
M220819P000340002022-06-08 10:49AM EDT34.0010.1316.0016.200.00-10573.83%
M220819P000350002022-07-15 3:58PM EDT35.0018.3914.9515.150.00-50187.50%
M220819P000400002022-06-14 1:46PM EDT40.0018.3523.7023.850.00-30847.85%