Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.08-0.39 (-1.66%)
At close: 04:00PM EST
23.10 +0.02 (+0.09%)
After hours: 07:46PM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230217C000150002023-01-25 2:33PM EST2023-02-178.458.008.300.00-121107.03%
M230317C000150002023-01-19 2:29PM EST2023-03-178.108.108.300.00-235475.59%
M230519C000150002023-01-09 3:59PM EST2023-05-196.258.258.500.00-454561.33%
M230616C000150002023-01-18 12:29PM EST2023-06-168.608.408.650.00-105261.62%
M240119C000150002023-01-26 3:40PM EST2024-01-199.639.259.400.00-31,40155.86%
M250117C000150002023-01-20 11:05AM EST2025-01-1710.5010.1010.450.00-15351.37%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230210P000150002023-01-18 10:50AM EST2023-02-100.020.000.030.00-111106.25%
M230217P000150002023-01-27 3:56PM EST2023-02-170.010.000.03-0.02-66.67%5587084.38%
M230224P000150002023-01-23 11:48AM EST2023-02-240.050.000.080.00-11282.81%
M230317P000150002023-01-26 9:30AM EST2023-03-170.080.070.080.00-141,64668.75%
M230519P000150002023-01-24 12:10PM EST2023-05-190.260.230.250.00-11,56158.11%
M230616P000150002023-01-23 3:33PM EST2023-06-160.390.350.390.00-22,40558.40%
M230818P000150002023-01-26 2:12PM EST2023-08-180.520.530.600.00-212755.18%
M240119P000150002023-01-27 3:56PM EST2024-01-191.071.031.10+0.01+0.94%532,01152.37%
M250117P000150002023-01-27 10:47AM EST2025-01-171.981.922.05-0.06-2.94%1620249.61%