Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.67-0.17 (-1.07%)
At close: 04:00PM EDT
15.69 +0.02 (+0.13%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
Strike:13.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221021C000130002022-09-28 10:14AM EDT2022-10-213.402.852.950.00-11180.86%
M221118C000130002022-09-15 2:10PM EDT2022-11-184.123.253.350.00-16879.00%
M230120C000130002022-09-30 10:02AM EDT2023-01-203.993.703.85+0.19+5.00%2515469.92%
M230317C000130002022-09-14 10:26AM EDT2023-03-174.934.104.250.00-202068.70%
M230616C000130002022-09-27 3:15PM EDT2023-06-164.704.604.750.00-102366.80%
M240119C000130002022-09-30 12:00PM EDT2024-01-195.805.405.55+0.35+6.42%2011462.79%
M250117C000130002022-09-26 10:04AM EDT2025-01-176.286.156.400.00-15057.54%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000130002022-09-30 2:44PM EDT2022-10-070.020.000.06-0.02-50.00%9331285.94%
M221014P000130002022-09-30 3:55PM EDT2022-10-140.110.100.11-0.01-8.33%599278.52%
M221021P000130002022-09-30 3:49PM EDT2022-10-210.170.190.20-0.04-19.05%81,96076.56%
M221028P000130002022-09-28 3:05PM EDT2022-10-280.180.250.280.00-11573.24%
M221118P000130002022-09-30 3:38PM EDT2022-11-180.560.530.58+0.10+21.74%440574.41%
M230120P000130002022-09-30 3:42PM EDT2023-01-201.051.051.09-0.04-3.67%161,29068.65%
M230217P000130002022-09-30 10:37AM EDT2023-02-171.101.231.28+0.01+0.92%662867.38%
M230317P000130002022-09-30 11:57AM EDT2023-03-171.381.461.52-0.10-6.76%1710068.31%
M230519P000130002022-09-30 11:41AM EDT2023-05-191.681.791.87+0.04+2.44%42166.55%
M230616P000130002022-09-30 12:32PM EDT2023-06-161.901.962.00-0.03-1.55%63,35066.26%
M240119P000130002022-09-29 3:36PM EDT2024-01-192.702.652.800.00-50712,88661.45%
M250117P000130002022-09-26 11:12AM EDT2025-01-173.613.503.700.00-2757.52%