M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:13.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602C000130002023-05-26 1:58PM EDT2023-06-021.841.681.74+0.12+6.98%118126.56%
M230609C000130002023-05-26 2:08PM EDT2023-06-091.951.801.87+0.02+1.04%77100.20%
M230616C000130002023-05-23 1:04PM EDT2023-06-162.401.861.920.00-1012385.74%
M230721C000130002023-05-25 10:34AM EDT2023-07-212.202.062.120.00-355662.21%
M230818C000130002023-05-25 10:35AM EDT2023-08-182.392.312.350.00-66660.64%
M231117C000130002023-05-25 10:35AM EDT2023-11-172.892.862.980.00-157858.45%
M231215C000130002023-05-26 3:02PM EDT2023-12-153.123.003.10+0.12+4.00%234257.62%
M240119C000130002023-05-26 10:35AM EDT2024-01-193.253.103.25+0.15+4.84%5051856.20%
M250117C000130002023-05-26 3:04PM EDT2025-01-174.354.154.40+0.07+1.64%7817951.90%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602P000130002023-05-26 3:50PM EDT2023-06-020.360.350.37-0.17-32.08%3961,317124.81%
M230609P000130002023-05-26 1:59PM EDT2023-06-090.460.430.51-0.15-24.59%9155797.46%
M230616P000130002023-05-26 3:45PM EDT2023-06-160.590.590.61-0.11-15.71%1474,58490.14%
M230623P000130002023-05-26 3:53PM EDT2023-06-230.610.620.65+0.14+29.79%1210180.27%
M230630P000130002023-05-26 1:32PM EDT2023-06-300.600.580.76+0.10+20.00%303773.83%
M230721P000130002023-05-26 3:49PM EDT2023-07-210.810.800.84-0.14-14.74%3022065.82%
M230818P000130002023-05-26 2:17PM EDT2023-08-180.980.991.03-0.10-9.26%123,16061.43%
M231117P000130002023-05-24 9:32AM EDT2023-11-171.231.521.660.00-301,00558.74%
M231215P000130002023-05-26 2:45PM EDT2023-12-151.751.691.79-0.05-2.78%341158.40%
M240119P000130002023-05-26 3:38PM EDT2024-01-191.861.841.88-0.14-7.00%1215,13556.79%
M250117P000130002023-05-26 2:14PM EDT2025-01-172.992.983.20+0.05+1.70%173254.32%