M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:15.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602C000150002023-06-02 3:55PM EDT2023-06-020.440.380.54+0.42+2,100.00%6,1253,75055.47%
M230609C000150002023-06-02 3:59PM EDT2023-06-090.700.650.72+0.61+677.78%5,5662,81253.52%
M230616C000150002023-06-02 3:57PM EDT2023-06-160.810.780.85+0.66+440.00%1,7517,30350.20%
M230623C000150002023-06-02 3:59PM EDT2023-06-230.880.830.94+0.66+300.00%48750847.66%
M230630C000150002023-06-02 3:51PM EDT2023-06-300.940.941.06+0.70+291.67%9014148.73%
M230707C000150002023-06-02 1:05PM EDT2023-07-070.920.971.13+0.52+130.00%793247.46%
M230721C000150002023-06-02 3:59PM EDT2023-07-211.221.181.25+0.79+183.72%53268545.75%
M230818C000150002023-06-02 3:55PM EDT2023-08-181.581.511.71+0.88+125.71%1,0173,21053.27%
M231117C000150002023-06-02 2:52PM EDT2023-11-172.182.222.43+0.78+55.71%1,00940551.32%
M231215C000150002023-06-02 1:35PM EDT2023-12-152.352.402.56+0.70+42.42%3148051.07%
M240119C000150002023-06-02 3:57PM EDT2024-01-192.662.572.71+0.94+54.65%2673,77650.44%
M240621C000150002023-06-02 10:11AM EDT2024-06-213.253.253.45+0.75+30.00%56050.81%
M250117C000150002023-06-02 3:06PM EDT2025-01-174.003.904.20+1.00+33.33%331,13550.32%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602P000150002023-06-02 3:16PM EDT2023-06-020.010.000.01-1.12-99.12%3,9971,11537.50%
M230609P000150002023-06-02 3:59PM EDT2023-06-090.270.250.27-1.05-79.55%2,07756450.00%
M230616P000150002023-06-02 3:59PM EDT2023-06-160.480.460.49-1.14-70.37%9,40215,34354.00%
M230623P000150002023-06-02 3:48PM EDT2023-06-230.500.510.62-1.07-68.15%1,2109550.78%
M230630P000150002023-06-02 3:44PM EDT2023-06-300.680.610.72-1.41-67.46%7534850.20%
M230707P000150002023-06-02 3:10PM EDT2023-07-070.690.650.76-1.45-67.76%311450.20%
M230721P000150002023-06-02 3:58PM EDT2023-07-210.850.820.88-0.89-51.15%3461,31348.05%
M230818P000150002023-06-02 3:54PM EDT2023-08-181.191.121.18-0.68-36.36%4262,76149.32%
M231117P000150002023-06-02 1:56PM EDT2023-11-171.951.771.89-0.55-22.00%12357750.98%
M231215P000150002023-06-02 3:48PM EDT2023-12-152.002.052.16-0.74-27.01%1581,44052.12%
M240119P000150002023-06-02 3:34PM EDT2024-01-192.202.192.24-0.92-29.49%23913,23250.34%
M240621P000150002023-06-02 11:44AM EDT2024-06-213.002.763.00-1.00-25.00%202250.00%
M250117P000150002023-06-01 2:07PM EDT2025-01-173.753.403.70-0.35-8.54%51,67351.32%