Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.44-0.97 (-5.27%)
At close: 04:00PM EST
17.36 -0.08 (-0.46%)
After hours: 07:00PM EST
In The Money
Show:ListStraddle
Strike:10.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240315C000100002024-01-22 2:19PM EST2024-03-158.278.8010.100.00-410464.84%
M240419C000100002024-01-19 10:09AM EST2024-04-197.409.0511.300.00-200303.71%
M240517C000100002024-02-13 12:54PM EST2024-05-179.006.157.700.00-129493.16%
M240621C000100002024-02-27 11:03AM EST2024-06-217.436.058.35-1.13-13.20%14530117.09%
M250117C000100002024-02-29 3:52PM EST2025-01-177.907.208.10-1.00-11.24%133,15561.23%
M260116C000100002024-02-28 10:23AM EST2026-01-169.806.0010.500.00-358587.89%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240315P000100002024-02-26 2:48PM EST2024-03-150.010.000.050.00-25531132.81%
M240419P000100002024-02-29 1:10PM EST2024-04-190.090.010.09+0.03+50.00%15074281.25%
M240517P000100002024-02-29 2:36PM EST2024-05-170.100.040.12-0.02-16.67%1062571.09%
M240621P000100002024-02-29 3:31PM EST2024-06-210.200.160.25+0.07+53.85%2997,86072.85%
M240816P000100002024-02-29 3:38PM EST2024-08-160.300.250.31+0.15+100.00%10244664.65%
M250117P000100002024-02-29 3:56PM EST2025-01-170.620.500.65+0.15+31.91%7414,48658.35%
M260116P000100002024-02-29 12:50PM EST2026-01-161.121.091.20+0.17+17.89%2788452.30%