Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.07-0.91 (-3.96%)
At close: 04:00PM EST
22.07 0.00 (0.00%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221216C000070002022-11-17 10:00AM EST7.0014.9515.0015.150.00--1300.00%
M221216C000080002022-11-17 3:36PM EST8.0014.4514.0014.200.00--6334.38%
M221216C000100002022-11-09 10:09AM EST10.009.5512.4512.600.00-11455.86%
M221216C000110002022-11-30 11:38AM EST11.0012.3011.0011.300.00-56276.56%
M221216C000120002022-10-25 10:22AM EST12.008.8611.3511.600.00--1546.09%
M221216C000130002022-11-23 2:03PM EST13.0010.609.009.200.00-46184.38%
M221216C000140002022-12-07 9:31AM EST14.008.458.008.150.00-67125.00%
M221216C000150002022-10-25 10:20AM EST15.006.068.408.600.00-22401.95%
M221216C000160002022-12-06 3:56PM EST16.006.506.006.150.00-3593.75%
M221216C000170002022-11-18 10:38AM EST17.005.855.005.200.00-23299.22%
M221216C000175002022-12-02 10:03AM EST17.505.654.504.800.00-12109.38%
M221216C000180002022-12-08 2:36PM EST18.004.864.004.150.00-1537962.50%
M221216C000190002022-12-09 1:49PM EST19.003.293.003.15-0.07-2.08%2646477.34%
M221216C000200002022-12-09 3:58PM EST20.002.122.062.21-0.84-28.38%371,43253.13%
M221216C000205002022-12-09 11:06AM EST20.502.121.621.76-0.27-11.30%11551.76%
M221216C000210002022-12-09 3:58PM EST21.001.281.251.31-0.77-37.56%772,69550.39%
M221216C000215002022-12-09 3:16PM EST21.501.060.890.95-0.51-32.48%181,16351.86%
M221216C000220002022-12-09 3:58PM EST22.000.630.620.66-0.66-51.16%2382,58751.37%
M221216C000225002022-12-09 3:59PM EST22.500.430.400.43-0.50-53.76%3622,20650.49%
M221216C000230002022-12-09 3:57PM EST23.000.250.250.28-0.45-64.29%6432,03150.00%
M221216C000235002022-12-09 3:59PM EST23.500.150.150.18-0.29-65.91%1671,28850.98%
M221216C000240002022-12-09 3:51PM EST24.000.100.090.11-0.21-67.74%1,3401,61751.95%
M221216C000245002022-12-09 3:43PM EST24.500.070.050.07-0.15-68.18%2486553.13%
M221216C000250002022-12-09 3:58PM EST25.000.030.030.04-0.10-76.92%4922,59053.91%
M221216C000255002022-12-09 11:43AM EST25.500.040.020.03-0.06-60.00%2111557.03%
M221216C000260002022-12-09 12:51PM EST26.000.030.020.03-0.03-50.00%592,06663.28%
M221216C000265002022-12-09 9:56AM EST26.500.020.000.03-0.04-66.67%14364.06%
M221216C000270002022-12-09 11:15AM EST27.000.010.010.02-0.02-66.67%141968.75%
M221216C000275002022-12-01 10:02AM EST27.500.060.000.020.00-101370.31%
M221216C000280002022-12-05 2:04PM EST28.000.010.000.010.00-2810168.75%
M221216C000285002022-11-30 10:47AM EST28.500.040.000.010.00--8275.00%
M221216C000290002022-11-23 11:11AM EST29.000.060.000.030.00-1010689.06%
M221216C000300002022-12-06 10:01AM EST30.000.010.000.030.00-140198.44%
M221216C000310002022-11-29 9:39AM EST31.000.010.000.030.00-10209107.81%
M221216C000320002022-10-25 9:13AM EST32.000.050.000.030.00--15115.63%
M221216C000330002022-11-03 8:30AM EST33.000.020.000.040.00--1128.13%
M221216C000350002022-11-17 12:10PM EST35.000.020.000.120.00-537169.53%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221216P000050002022-11-21 3:44PM EST5.000.010.000.010.00--100387.50%
M221216P000090002022-11-16 11:43AM EST9.000.030.000.120.00--1331.25%
M221216P000100002022-11-16 2:01PM EST10.000.040.000.030.00--1243.75%
M221216P000110002022-11-07 3:14PM EST11.000.050.000.030.00-44215.63%
M221216P000120002022-11-21 3:05PM EST12.000.020.000.030.00-2138190.63%
M221216P000130002022-11-25 12:18PM EST13.000.010.000.030.00-2308168.75%
M221216P000140002022-12-01 10:31AM EST14.000.020.000.030.00-52,246146.88%
M221216P000150002022-12-09 3:33PM EST15.000.020.000.03+0.01+100.00%32,984125.00%
M221216P000160002022-12-08 1:45PM EST16.000.010.000.030.00-17433106.25%
M221216P000165002022-11-25 9:30AM EST16.500.050.000.040.00-29103.13%
M221216P000170002022-12-06 10:29AM EST17.000.020.000.040.00-119693.75%
M221216P000180002022-12-09 9:54AM EST18.000.020.010.020.00-101,52771.88%
M221216P000185002022-12-09 2:11PM EST18.500.020.020.04-0.02-50.00%910971.88%
M221216P000190002022-12-09 2:36PM EST19.000.030.040.05-0.01-25.00%132,92667.97%
M221216P000195002022-12-09 3:12PM EST19.500.050.060.080.00-145464.45%
M221216P000200002022-12-09 3:50PM EST20.000.110.110.12+0.03+37.50%4723,06762.50%
M221216P000205002022-12-09 3:57PM EST20.500.180.180.20+0.05+38.46%3,8841,69361.13%
M221216P000210002022-12-09 3:50PM EST21.000.300.290.31+0.10+50.00%1895,20859.77%
M221216P000215002022-12-09 3:58PM EST21.500.460.440.47+0.16+53.33%431,05758.40%
M221216P000220002022-12-09 3:46PM EST22.000.680.670.70+0.25+58.14%9852,85859.18%
M221216P000225002022-12-09 3:50PM EST22.500.990.961.02+0.35+54.69%2942,12461.33%
M221216P000230002022-12-09 3:34PM EST23.001.211.311.36+0.36+42.35%2392,47262.99%
M221216P000235002022-12-09 2:52PM EST23.501.571.701.80+0.43+37.72%12294967.58%
M221216P000240002022-12-09 3:37PM EST24.002.072.122.22+0.58+38.93%16232470.12%
M221216P000245002022-12-05 9:44AM EST24.501.952.552.700.00-23774.61%
M221216P000250002022-12-09 3:56PM EST25.003.153.053.20+1.07+51.44%1212783.59%
M221216P000255002022-12-06 10:29AM EST25.503.503.553.700.00-1492.19%
M221216P000260002022-11-30 1:46PM EST26.003.584.054.20+0.66+22.60%2276100.39%
M221216P000270002022-12-09 11:29AM EST27.004.764.955.15+1.11+30.41%2014102.34%
M221216P000275002022-11-23 11:58AM EST27.504.455.405.800.00--1118.75%
M221216P000280002022-11-22 10:00AM EST28.005.205.856.150.00-11103.13%
M221216P000310002022-11-17 10:37AM EST31.008.909.009.150.00--1157.42%
M221216P000320002022-11-17 10:08AM EST32.0010.009.9510.150.00--10161.72%
M221216P000350002022-12-08 2:54PM EST35.0012.1512.9513.150.00-110191.02%