Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.46+0.28 (+1.21%)
At close: 04:00PM EST
23.36 -0.10 (-0.43%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221209C000130002022-11-15 2:31PM EST13.008.6010.3510.500.00-20228.13%
M221209C000150002022-11-17 9:48AM EST15.006.808.358.700.00-11192.97%
M221209C000155002022-11-17 1:50PM EST15.507.207.908.050.00--1143.75%
M221209C000160002022-11-21 3:46PM EST16.006.657.307.550.00-11179.69%
M221209C000165002022-11-17 3:47PM EST16.506.106.907.050.00--2125.00%
M221209C000170002022-11-21 3:48PM EST17.006.056.356.55+0.35+6.14%12156.25%
M221209C000175002022-11-17 11:28AM EST17.504.805.906.050.00--1106.25%
M221209C000180002022-12-01 2:58PM EST18.005.305.405.550.00-41096.88%
M221209C000185002022-12-02 2:06PM EST18.504.804.905.05+0.60+14.29%1487.50%
M221209C000190002022-11-30 2:10PM EST19.004.214.404.55-0.46-9.85%1379.69%
M221209C000195002022-12-01 3:09PM EST19.503.853.904.050.00-43470.31%
M221209C000200002022-12-02 3:16PM EST20.003.613.403.55+0.26+7.76%612062.50%
M221209C000205002022-12-01 11:35AM EST20.502.792.903.050.00-19553.91%
M221209C000210002022-12-02 3:17PM EST21.002.592.442.55+0.24+10.21%5317353.91%
M221209C000215002022-12-02 12:20PM EST21.501.921.952.07+0.07+3.78%217159.77%
M221209C000220002022-12-02 3:32PM EST22.001.611.491.60+0.18+12.59%2,4052,45252.73%
M221209C000225002022-12-02 3:47PM EST22.501.111.121.18+0.07+6.73%23912449.22%
M221209C000230002022-12-02 3:55PM EST23.000.770.760.81+0.03+4.05%34070946.29%
M221209C000235002022-12-02 3:59PM EST23.500.490.490.52+0.01+2.08%2,1902,96344.92%
M221209C000240002022-12-02 3:59PM EST24.000.290.270.31-0.05-14.71%57389944.34%
M221209C000245002022-12-02 3:55PM EST24.500.150.150.17-0.03-16.67%6430143.75%
M221209C000250002022-12-02 3:58PM EST25.000.080.080.09-0.03-27.27%40051544.14%
M221209C000255002022-12-02 3:56PM EST25.500.040.040.05-0.02-33.33%107145.70%
M221209C000260002022-12-02 3:14PM EST26.000.020.020.03-0.02-50.00%3245448.05%
M221209C000265002022-12-02 1:15PM EST26.500.010.010.02-0.03-75.00%41150.78%
M221209C000270002022-11-30 2:39PM EST27.000.030.000.020.00-325151.56%
M221209C000275002022-11-25 11:58AM EST27.500.060.000.030.00-46660.94%
M221209C000280002022-11-30 3:14PM EST28.000.020.000.030.00-42166.41%
M221209C000290002022-11-23 1:57PM EST29.000.020.000.030.00--776.56%
M221209C000300002022-11-25 12:09PM EST30.000.020.000.010.00-21475.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221209P000130002022-11-04 9:28AM EST13.000.130.000.030.00-12196.88%
M221209P000140002022-11-16 1:33PM EST14.000.140.000.030.00-320150175.00%
M221209P000145002022-11-17 11:49AM EST14.500.030.000.030.00--25165.63%
M221209P000150002022-11-17 11:49AM EST15.000.030.000.040.00-235159.38%
M221209P000155002022-11-17 3:37PM EST15.500.030.000.030.00-2514143.75%
M221209P000160002022-11-23 11:43AM EST16.000.030.000.030.00-1103134.38%
M221209P000165002022-11-22 12:59PM EST16.500.010.000.030.00-514125.00%
M221209P000170002022-11-25 11:44AM EST17.000.010.000.030.00-1544115.63%
M221209P000175002022-11-21 11:20AM EST17.500.080.000.030.00-139106.25%
M221209P000180002022-12-02 1:02PM EST18.000.010.000.03-0.01-50.00%28596.88%
M221209P000185002022-12-02 10:54AM EST18.500.010.000.02-0.04-80.00%1011982.81%
M221209P000190002022-12-02 9:52AM EST19.000.020.000.020.00-732975.00%
M221209P000195002022-12-02 3:47PM EST19.500.010.010.02-0.01-50.00%610570.31%
M221209P000200002022-12-02 10:09AM EST20.000.030.010.020.00-139762.50%
M221209P000205002022-12-02 3:57PM EST20.500.020.020.03-0.04-66.67%10638659.38%
M221209P000210002022-12-02 3:39PM EST21.000.040.030.04-0.05-55.56%24853653.91%
M221209P000215002022-12-02 3:48PM EST21.500.060.050.07-0.07-53.85%6421450.39%
M221209P000220002022-12-02 3:57PM EST22.000.090.090.11-0.12-57.14%7071,09648.44%
M221209P000225002022-12-02 3:48PM EST22.500.190.170.19-0.13-40.62%17715145.90%
M221209P000230002022-12-02 3:21PM EST23.000.290.290.33-0.23-44.23%12956844.53%
M221209P000235002022-12-02 3:58PM EST23.500.530.510.55-0.20-27.40%38255044.14%
M221209P000240002022-12-02 3:50PM EST24.000.860.800.85-0.19-18.10%8610044.34%
M221209P000245002022-12-02 2:58PM EST24.501.171.161.22-0.29-19.86%63344.92%
M221209P000250002022-12-02 3:02PM EST25.001.621.541.66-0.21-11.48%33148.44%
M221209P000255002022-12-01 11:33AM EST25.502.362.042.240.00-1355.08%
M221209P000260002022-11-28 3:51PM EST26.002.912.462.710.00-152652.34%
M221209P000270002022-11-29 12:31PM EST27.003.653.453.700.00-1263.28%
M221209P000280002022-11-30 1:46PM EST28.004.604.504.600.00-1062.50%
M221209P000290002022-11-25 12:34PM EST29.005.305.505.700.00-2097.66%
M221209P000300002022-11-21 10:48AM EST30.008.006.506.600.00-4082.81%