M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:13.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230609C000130002023-06-08 10:20AM EDT2023-06-092.802.963.15-0.49-14.89%50503237.50%
M230616C000130002023-06-08 2:03PM EDT2023-06-162.982.953.05-0.24-7.45%9372181.25%
M230623C000130002023-06-07 10:44AM EDT2023-06-233.013.003.100.00-37659.38%
M230630C000130002023-06-05 2:32PM EDT2023-06-302.042.923.200.00-61052.34%
M230707C000130002023-06-07 10:10AM EDT2023-07-073.252.953.200.00-14966.41%
M230721C000130002023-06-07 10:06AM EDT2023-07-213.253.053.150.00-753949.61%
M230818C000130002023-06-06 1:20PM EDT2023-08-183.123.303.400.00-321952.34%
M231117C000130002023-06-02 1:25PM EDT2023-11-173.363.853.950.00-3559953.52%
M231215C000130002023-06-07 11:42AM EDT2023-12-154.154.004.100.00-41,31653.71%
M240119C000130002023-06-08 10:38AM EDT2024-01-193.904.104.25-0.46-10.55%1159052.59%
M250117C000130002023-06-08 1:59PM EDT2025-01-175.355.255.50+0.19+3.68%235250.93%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230609P000130002023-06-08 12:43PM EDT2023-06-090.010.000.010.00-5727175.00%
M230616P000130002023-06-08 11:08AM EDT2023-06-160.020.020.03+0.01+100.00%44,80378.91%
M230623P000130002023-06-07 3:22PM EDT2023-06-230.030.030.040.00-612061.72%
M230630P000130002023-06-07 11:59AM EDT2023-06-300.080.050.070.00-912057.03%
M230707P000130002023-06-07 10:16AM EDT2023-07-070.090.060.090.00-101752.34%
M230714P000130002023-06-06 1:53PM EDT2023-07-140.150.100.130.00-23152.34%
M230721P000130002023-06-08 11:01AM EDT2023-07-210.180.150.17+0.03+20.00%265652.73%
M230818P000130002023-06-08 2:29PM EDT2023-08-180.340.330.37+0.02+6.25%13,81153.52%
M231117P000130002023-06-07 2:14PM EDT2023-11-170.880.880.920.00-861,40554.15%
M231215P000130002023-06-07 3:14PM EDT2023-12-151.041.041.080.00-843154.59%
M240119P000130002023-06-08 11:41AM EDT2024-01-191.251.151.20+0.07+5.93%2015,18053.13%
M250117P000130002023-06-08 12:32PM EDT2025-01-172.472.352.47+0.11+4.66%275151.81%