Canada markets open in 1 hour 18 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.96+0.06 (+0.40%)
At close: 04:00PM EST
15.09 +0.13 (+0.87%)
Pre-Market: 08:11AM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231201C000150002023-11-28 3:59PM EST2023-12-010.250.000.000.00-3,0622,7621.56%
M231208C000150002023-11-28 3:54PM EST2023-12-080.420.000.000.00-1695180.78%
M231215C000150002023-11-28 3:58PM EST2023-12-150.520.000.000.00-86315,8320.78%
M231222C000150002023-11-28 3:50PM EST2023-12-220.580.000.000.00-1991,4510.39%
M231229C000150002023-11-28 3:46PM EST2023-12-290.640.000.000.00-398670.39%
M240105C000150002023-11-28 11:59AM EST2024-01-050.670.000.000.00-1141150.39%
M240119C000150002023-11-28 3:54PM EST2024-01-190.870.000.000.00-76111,2510.39%
M240216C000150002023-11-28 3:54PM EST2024-02-161.160.000.000.00-1,7162,3210.39%
M240517C000150002023-11-28 11:55AM EST2024-05-171.820.000.000.00-614420.20%
M240621C000150002023-11-28 12:21PM EST2024-06-212.080.000.000.00-33,4070.20%
M250117C000150002023-11-28 3:24PM EST2025-01-173.000.000.000.00-1,2765,3570.10%
M260116C000150002023-11-24 12:45PM EST2026-01-164.050.000.000.00-314010.10%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231201P000150002023-11-28 3:22PM EST2023-12-010.320.000.000.00-3031,0310.00%
M231208P000150002023-11-28 3:31PM EST2023-12-080.470.000.000.00-1023660.00%
M231215P000150002023-11-28 3:12PM EST2023-12-150.690.000.000.00-695,6670.00%
M231222P000150002023-11-28 3:31PM EST2023-12-220.750.000.000.00-24790.00%
M231229P000150002023-11-28 3:47PM EST2023-12-290.770.000.000.00-101450.00%
M240105P000150002023-11-22 1:57PM EST2024-01-050.950.000.000.00--110.00%
M240119P000150002023-11-28 3:46PM EST2024-01-190.980.000.000.00-2569,0760.00%
M240216P000150002023-11-28 3:07PM EST2024-02-161.230.000.000.00-952,8180.00%
M240517P000150002023-11-27 11:20AM EST2024-05-171.940.000.000.00-101470.00%
M240621P000150002023-11-27 1:39PM EST2024-06-212.170.000.000.00-118640.00%
M250117P000150002023-11-28 12:40PM EST2025-01-173.000.000.000.00-5166,1280.00%
M260116P000150002023-11-22 3:45PM EST2026-01-163.850.000.000.00-1660.00%