Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.18+0.12 (+0.60%)
At close: 04:00PM EDT
20.25 +0.07 (+0.34%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:15.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240607C000150002024-05-01 3:29PM EDT2024-06-074.055.106.100.00--6156.25%
M240621C000150002024-05-22 11:27AM EDT2024-06-215.464.856.000.00-22,89891.41%
M240816C000150002024-05-22 11:05AM EDT2024-08-165.753.557.000.00-10381118.07%
M240920C000150002024-03-26 2:44PM EDT2024-09-205.154.154.450.00-1100.00%
M241115C000150002024-05-20 2:36PM EDT2024-11-154.714.407.250.00-16750.00%
M250117C000150002024-05-24 1:07PM EDT2025-01-175.905.057.00+0.11+1.90%24,09769.87%
M260116C000150002024-05-24 2:25PM EDT2026-01-166.275.907.00+0.97+18.30%234543.85%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240531P000150002024-05-21 10:16AM EDT2024-05-310.020.000.090.00-1167131.25%
M240607P000150002024-05-08 12:58PM EDT2024-06-070.110.001.890.00-45215.04%
M240614P000150002024-05-06 10:15AM EDT2024-06-140.180.002.180.00--4184.96%
M240621P000150002024-05-22 12:52PM EDT2024-06-210.060.060.25-0.03-33.33%26,08480.66%
M240628P000150002024-05-20 11:18AM EDT2024-06-280.110.002.20-0.14-56.00%227142.58%
M240719P000150002024-05-24 2:23PM EDT2024-07-190.140.090.19-0.02-12.50%20120155.08%
M240816P000150002024-05-23 11:43AM EDT2024-08-160.250.070.44-0.05-16.67%156352.73%
M240920P000150002024-05-15 11:02AM EDT2024-09-200.620.340.570.00-334,58053.32%
M241115P000150002024-05-21 10:59AM EDT2024-11-150.830.410.840.00-355955.81%
M250117P000150002024-05-23 3:06PM EDT2025-01-171.000.570.870.00-4015,05648.54%
M260116P000150002024-05-22 2:57PM EDT2026-01-161.250.352.620.00-873454.44%