Canada markets close in 2 hours 35 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.88+0.25 (+1.47%)
As of 1:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M210730C000130002021-07-29 1:35PM EDT13.003.953.753.900.00-239268.75%
M210730C000140002021-07-30 11:09AM EDT14.003.142.842.87-0.01-0.32%30810.00%
M210730C000145002021-07-27 11:37AM EDT14.502.372.322.370.00-280.00%
M210730C000150002021-07-30 12:32PM EDT15.001.921.811.87+0.26+15.66%2745030.00%
M210730C000155002021-07-30 12:53PM EDT15.501.381.331.37+0.20+16.95%1393000.00%
M210730C000160002021-07-30 12:42PM EDT16.000.930.780.87+0.13+16.25%1,2502,7650.00%
M210730C000165002021-07-30 12:23PM EDT16.500.350.320.40-0.01-2.78%62394239.84%
M210730C000170002021-07-30 1:02PM EDT17.000.050.040.05-0.03-37.50%5,5013,48128.13%
M210730C000175002021-07-30 1:02PM EDT17.500.010.010.02-0.02-66.67%4,4457,20051.56%
M210730C000180002021-07-30 1:08PM EDT18.000.010.010.02-0.01-50.00%6167,33475.00%
M210730C000185002021-07-30 12:03PM EDT18.500.010.000.020.00-2541,55793.75%
M210730C000190002021-07-30 12:44PM EDT19.000.010.000.010.00-1391,495106.25%
M210730C000195002021-07-30 10:16AM EDT19.500.010.000.020.00-40536137.50%
M210730C000200002021-07-30 12:25PM EDT20.000.010.000.03-0.02-66.67%331,646165.63%
M210730C000205002021-07-28 1:27PM EDT20.500.030.000.030.00-44183184.38%
M210730C000210002021-07-28 11:11AM EDT21.000.010.000.010.00-2878175.00%
M210730C000215002021-07-30 9:37AM EDT21.500.030.000.01+0.01+50.00%2385187.50%
M210730C000220002021-07-29 12:20PM EDT22.000.010.000.010.00-51,939206.25%
M210730C000225002021-07-29 9:48AM EDT22.500.020.000.030.00-2993256.25%
M210730C000230002021-07-27 12:24PM EDT23.000.010.000.010.00-1331237.50%
M210730C000235002021-07-26 11:49AM EDT23.500.030.000.030.00-154287.50%
M210730C000240002021-07-26 11:49AM EDT24.000.020.000.520.00-1330525.00%
M210730C000245002021-07-26 11:52AM EDT24.500.020.000.870.00-2495632.81%
M210730C000250002021-07-26 12:59PM EDT25.000.010.000.020.00-2399312.50%
M210730C000255002021-07-26 3:44PM EDT25.500.010.000.960.00-27249696.09%
M210730C000260002021-07-23 11:15AM EDT26.000.010.000.01-0.01-50.00%30705312.50%
M210730C000300002021-07-23 11:40AM EDT30.000.030.001.040.00-94423882.03%
M210730C000350002021-07-21 12:18PM EDT35.000.010.001.780.00-16221,197.66%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M210730P000120002021-07-26 11:53AM EDT12.000.010.000.030.00-12312.50%
M210730P000130002021-07-29 11:38AM EDT13.000.010.000.030.00-4267243.75%
M210730P000140002021-07-28 2:31PM EDT14.000.010.000.010.00-23390156.25%
M210730P000145002021-07-28 2:31PM EDT14.500.020.000.030.00-22143156.25%
M210730P000150002021-07-29 11:07AM EDT15.000.010.000.030.00-11610125.00%
M210730P000155002021-07-30 10:05AM EDT15.500.010.000.020.00-1865487.50%
M210730P000160002021-07-30 1:05PM EDT16.000.020.010.020.00-14282065.63%
M210730P000165002021-07-30 1:00PM EDT16.500.030.010.03-0.07-70.00%2641,70442.19%
M210730P000170002021-07-30 1:06PM EDT17.000.200.170.19-0.15-42.86%1,5411,26532.81%
M210730P000175002021-07-30 12:55PM EDT17.500.640.640.67-0.17-20.99%1,0551,28357.81%
M210730P000180002021-07-30 12:31PM EDT18.001.051.121.19-0.19-15.32%52783489.06%
M210730P000185002021-07-30 12:51PM EDT18.501.631.631.69+0.05+3.16%146336120.31%
M210730P000190002021-07-30 12:40PM EDT19.002.092.152.21-0.12-5.43%36481160.94%
M210730P000195002021-07-27 1:06PM EDT19.502.562.632.67-0.14-5.19%17151159.38%
M210730P000200002021-07-30 10:26AM EDT20.002.703.103.25-0.19-6.57%17148207.81%
M210730P000205002021-07-30 11:51AM EDT20.503.573.603.75-0.02-0.56%188193229.69%
M210730P000210002021-07-22 9:49AM EDT21.003.704.054.200.00--10100.00%
M210730P000220002021-07-09 10:38AM EDT22.005.055.155.200.00-12293.75%
M210730P000230002021-07-19 12:02AM EDT23.004.356.106.250.00--9331.25%
M210730P000300002021-07-19 12:02AM EDT30.0012.4313.1013.200.00--0490.63%