M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:16.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602C000160002023-05-26 3:57PM EDT2023-06-020.370.340.36+0.02+5.71%1,7266,896124.02%
M230609C000160002023-05-26 3:31PM EDT2023-06-090.450.410.46+0.03+7.14%10531593.55%
M230616C000160002023-05-26 3:59PM EDT2023-06-160.500.480.51+0.03+6.38%1724,38780.47%
M230623C000160002023-05-26 3:18PM EDT2023-06-230.550.500.56+0.01+1.85%2124171.78%
M230630C000160002023-05-26 1:33PM EDT2023-06-300.630.540.68+0.03+5.00%35069.04%
M230721C000160002023-05-26 3:20PM EDT2023-07-210.730.700.72+0.08+12.31%8061959.08%
M230818C000160002023-05-26 3:42PM EDT2023-08-180.950.930.96+0.03+3.26%40180557.18%
M231117C000160002023-05-26 3:57PM EDT2023-11-171.601.561.62+0.02+1.27%1234956.06%
M240119C000160002023-05-25 3:18PM EDT2024-01-191.831.791.860.00-565653.15%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602P000160002023-05-26 2:59PM EDT2023-06-021.931.982.05-0.33-14.60%14283124.81%
M230609P000160002023-05-24 10:36AM EDT2023-06-091.522.042.130.00-14592.38%
M230616P000160002023-05-26 3:30PM EDT2023-06-162.242.242.29-0.26-10.40%1215,85489.65%
M230623P000160002023-05-19 12:25PM EDT2023-06-231.972.262.360.00-627480.27%
M230630P000160002023-05-25 10:40AM EDT2023-06-302.232.222.570.00-413376.76%
M230721P000160002023-05-26 2:41PM EDT2023-07-212.362.422.46-0.19-7.45%315262.50%
M230818P000160002023-05-26 12:08PM EDT2023-08-182.512.592.63-0.21-7.72%5590157.37%
M231117P000160002023-05-26 3:39PM EDT2023-11-173.203.153.25+0.24+8.11%1148654.83%
M240119P000160002023-05-26 12:12PM EDT2024-01-193.323.403.50-0.26-7.26%23052.39%