Canada markets open in 3 hours 50 minutes

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
24.25 -0.21 (-0.86%)
Pre-Market: 05:09AM EST
In The Money
Show:ListStraddle
Strike:24.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230210C000240002023-02-03 3:38PM EST2023-02-100.850.000.000.00-13000.00%
M230217C000240002023-02-03 3:59PM EST2023-02-171.120.000.000.00-11500.00%
M230224C000240002023-02-03 9:52AM EST2023-02-241.520.000.000.00-1400.00%
M230303C000240002023-02-03 1:52PM EST2023-03-031.750.000.000.00-34400.00%
M230310C000240002023-02-03 11:20AM EST2023-03-101.920.000.000.00-400.00%
M230317C000240002023-02-03 3:50PM EST2023-03-171.970.000.000.00-10,78700.00%
M230324C000240002023-02-03 12:29PM EST2023-03-242.170.000.000.00-100.00%
M230519C000240002023-02-02 2:11PM EST2023-05-192.900.000.000.00-42700.00%
M230616C000240002023-02-01 1:45PM EST2023-06-162.460.000.000.00-200.00%
M230818C000240002023-01-30 12:46PM EST2023-08-183.020.000.000.00-300.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230210P000240002023-02-03 3:32PM EST2023-02-100.340.000.000.00-2,93306.25%
M230217P000240002023-02-03 3:40PM EST2023-02-170.610.000.000.00-17503.13%
M230224P000240002023-02-03 3:48PM EST2023-02-240.800.000.000.00-7503.13%
M230303P000240002023-02-03 3:40PM EST2023-03-031.170.000.000.00-35303.13%
M230310P000240002023-02-03 3:37PM EST2023-03-101.300.000.000.00-22801.56%
M230317P000240002023-02-03 3:56PM EST2023-03-171.510.000.000.00-21601.56%
M230324P000240002023-02-03 12:01PM EST2023-03-241.610.000.000.00-801.56%
M230519P000240002023-02-03 11:21AM EST2023-05-192.160.000.000.00-101.56%
M230616P000240002023-02-03 3:55PM EST2023-06-162.510.000.000.00-5400.78%
M230818P000240002023-02-02 11:41AM EST2023-08-182.960.000.000.00-2000.78%