Canada markets close in 5 hours 7 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.27+0.28 (+1.68%)
As of 10:53AM EST. Market open.
In The Money
Show:ListStraddle
Strike:13.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231208C000130002023-12-07 10:02AM EST2023-12-083.604.204.350.00-110150.00%
M231215C000130002023-12-07 3:39PM EST2023-12-153.964.204.350.00-136,61450.00%
M231222C000130002023-12-06 11:12AM EST2023-12-223.704.204.350.00-120791.41%
M231229C000130002023-12-04 2:47PM EST2023-12-294.404.254.400.00-10116769.53%
M240105C000130002023-12-06 3:45PM EST2024-01-053.404.254.600.00-1877.73%
M240119C000130002023-12-08 10:31AM EST2024-01-194.404.254.40+0.35+8.64%14,25960.94%
M240216C000130002023-12-07 11:18AM EST2024-02-164.354.454.55+0.37+9.30%280755.76%
M240517C000130002023-12-07 3:59PM EST2024-05-174.754.905.000.00-12,21154.74%
M240621C000130002023-12-07 9:39AM EST2024-06-215.055.105.20+0.60+13.48%22,06355.71%
M250117C000130002023-12-07 3:53PM EST2025-01-175.705.906.050.00-132,97654.74%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231208P000130002023-12-04 10:07AM EST2023-12-080.010.000.010.00-71825225.00%
M231215P000130002023-12-08 10:02AM EST2023-12-150.010.010.04-0.01-50.00%1386,222101.56%
M231222P000130002023-12-08 9:52AM EST2023-12-220.020.000.10-0.04-66.67%38383.98%
M231229P000130002023-12-08 9:34AM EST2023-12-290.080.010.08+0.02+33.33%134267.97%
M240105P000130002023-12-01 11:21AM EST2024-01-050.070.060.090.00-344065.63%
M240112P000130002023-12-05 11:20AM EST2024-01-120.100.080.110.00--562.31%
M240119P000130002023-12-07 3:36PM EST2024-01-190.150.120.140.00-15412,57261.52%
M240216P000130002023-12-07 3:35PM EST2024-02-160.270.220.260.00-1393356.84%
M240517P000130002023-12-05 3:25PM EST2024-05-170.750.670.720.00-185855.47%
M240621P000130002023-12-07 3:36PM EST2024-06-210.920.870.91-0.06-6.12%91,16556.20%
M250117P000130002023-12-07 3:31PM EST2025-01-171.721.621.820.00-17,12355.13%