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:14.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007C000140002022-09-28 10:02AM EDT2022-10-072.281.721.930.00-1591.41%
M221014C000140002022-09-30 12:33PM EDT2022-10-142.201.902.07+0.35+18.92%222782.42%
M221021C000140002022-09-26 1:51PM EDT2022-10-211.902.032.10+0.14+7.95%11473.83%
M221118C000140002022-09-30 3:58PM EDT2022-11-182.792.432.75+0.11+4.10%442375.78%
M230120C000140002022-09-30 10:25AM EDT2023-01-203.503.053.20+0.30+9.37%23767.53%
M230217C000140002022-08-23 10:52AM EDT2023-02-176.953.503.600.00-2272.71%
M230317C000140002022-09-26 10:18AM EDT2023-03-173.633.503.650.00-404166.99%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000140002022-09-30 3:49PM EDT2022-10-070.100.090.11-0.02-16.67%9338178.91%
M221014P000140002022-09-30 10:00AM EDT2022-10-140.210.230.25-0.07-25.00%1139173.44%
M221021P000140002022-09-30 3:34PM EDT2022-10-210.330.350.37-0.05-13.16%1951470.61%
M221028P000140002022-09-30 10:10AM EDT2022-10-280.400.450.49-0.07-14.89%151869.14%
M221104P000140002022-09-30 1:28PM EDT2022-11-040.480.550.59-0.06-11.11%24068.16%
M221118P000140002022-09-30 2:10PM EDT2022-11-180.790.820.85-0.06-7.06%145,06571.39%
M230120P000140002022-09-30 2:10PM EDT2023-01-201.411.371.43-0.01-0.70%541,13965.72%
M230217P000140002022-09-30 11:41AM EDT2023-02-171.461.601.66-0.13-8.18%2687265.48%
M230317P000140002022-09-30 11:22AM EDT2023-03-171.691.871.90-0.19-10.11%261,60666.50%
M230519P000140002022-09-30 9:39AM EDT2023-05-192.292.142.32+0.10+4.57%14664.45%