Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.46+0.05 (+0.20%)
At close: 04:00PM EST
24.45 -0.01 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:10.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230217C000100002023-01-11 9:58AM EST2023-02-1711.3014.4014.550.00-58190.63%
M230317C000100002023-01-18 9:39AM EST2023-03-1713.3514.4514.600.00-530134.38%
M230519C000100002023-02-01 9:35AM EST2023-05-1912.6014.4514.650.00-103789.45%
M230616C000100002023-01-11 1:07PM EST2023-06-1612.2514.4014.650.00-21775.39%
M240119C000100002023-01-26 2:26PM EST2024-01-1913.6614.6014.900.00-112262.11%
M250117C000100002023-01-18 12:18PM EST2025-01-1713.9614.8015.350.00-24753.03%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230217P000100002022-12-13 3:59PM EST2023-02-170.020.000.060.00-14308206.25%
M230317P000100002023-02-02 2:37PM EST2023-03-170.020.000.000.00-516450.00%
M230519P000100002023-01-26 9:30AM EST2023-05-190.050.020.040.00-255575.78%
M230616P000100002023-02-02 2:38PM EST2023-06-160.090.000.130.00-516875.39%
M240119P000100002023-02-03 1:51PM EST2024-01-190.330.250.35+0.02+6.45%178562.70%
M250117P000100002023-02-03 10:59AM EST2025-01-170.770.710.810.00-732956.59%