Canada markets open in 8 hours 10 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.39+0.40 (+2.35%)
At close: 04:00PM EST
17.40 +0.01 (+0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:14.00
CallsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231215C000140002023-12-08 9:39AM EST2023-12-153.080.000.000.00-100.00%
M231222C000140002023-12-06 9:58AM EST2023-12-222.760.000.000.00-100.00%
M231229C000140002023-12-08 10:39AM EST2023-12-293.280.000.000.00-100.00%
M240105C000140002023-12-07 9:30AM EST2024-01-052.660.000.000.00-500.00%
M240112C000140002023-12-01 11:42AM EST2024-01-122.870.000.000.00-100.00%
M240119C000140002023-12-08 3:33PM EST2024-01-193.500.000.000.00-4500.00%
M240216C000140002023-12-08 3:28PM EST2024-02-163.750.000.000.00-2800.00%
M240517C000140002023-12-07 3:55PM EST2024-05-174.000.000.000.00-3200.00%
M240621C000140002023-12-08 10:53AM EST2024-06-214.470.000.000.00-1200.00%
PutsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231215P000140002023-12-07 12:08PM EST2023-12-150.040.000.000.00-19050.00%
M231222P000140002023-12-08 2:31PM EST2023-12-220.040.000.000.00-2025.00%
M231229P000140002023-12-07 12:19PM EST2023-12-290.100.000.000.00-6025.00%
M240105P000140002023-12-08 3:19PM EST2024-01-050.140.000.000.00-10025.00%
M240112P000140002023-12-08 11:25AM EST2024-01-120.170.000.000.00-2025.00%
M240119P000140002023-12-08 3:50PM EST2024-01-190.200.000.000.00-76012.50%
M240126P000140002023-12-08 11:27AM EST2024-01-260.240.000.000.00---12.50%
M240216P000140002023-12-08 3:54PM EST2024-02-160.350.000.000.00-13012.50%
M240517P000140002023-12-08 3:30PM EST2024-05-170.910.000.000.00-7006.25%
M240621P000140002023-12-08 3:21PM EST2024-06-211.160.000.000.00-86206.25%