Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.48+0.35 (+2.04%)
At close: 04:00PM EST
17.45 -0.03 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:16.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231208C000160002023-12-04 3:34PM EST2023-12-081.471.491.60+0.27+22.50%15374669.14%
M231215C000160002023-12-04 3:30PM EST2023-12-151.521.571.68+0.20+15.15%1564,33253.91%
M231222C000160002023-12-04 1:11PM EST2023-12-221.771.621.75+0.42+31.11%1381454.10%
M231229C000160002023-12-04 11:12AM EST2023-12-291.631.671.76+0.20+13.99%2049146.68%
M240105C000160002023-12-04 1:54PM EST2024-01-051.781.721.79+0.36+25.35%348543.16%
M240112C000160002023-12-04 2:17PM EST2024-01-121.811.791.92+0.34+23.13%457346.48%
M240119C000160002023-12-04 1:59PM EST2024-01-191.901.911.95+0.23+13.77%1808,92744.24%
M240216C000160002023-12-04 2:59PM EST2024-02-162.222.232.31+0.29+15.03%481,54648.39%
M240517C000160002023-12-04 3:02PM EST2024-05-173.023.003.10+0.29+10.62%116,29751.12%
M240621C000160002023-12-04 9:36AM EST2024-06-213.253.303.40+0.31+10.54%411751.76%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M231208P000160002023-12-04 3:28PM EST2023-12-080.050.040.05-0.03-37.50%3531,13962.50%
M231215P000160002023-12-04 12:50PM EST2023-12-150.120.150.16-0.13-52.00%43044755.27%
M231222P000160002023-12-04 3:00PM EST2023-12-220.250.230.26-0.10-28.57%10324051.95%
M231229P000160002023-12-04 9:48AM EST2023-12-290.300.300.31-0.12-28.57%56348.93%
M240105P000160002023-12-01 3:58PM EST2024-01-050.480.350.410.00-14849.51%
M240119P000160002023-12-04 2:52PM EST2024-01-190.550.510.54-0.09-14.06%81088147.75%
M240216P000160002023-12-04 2:31PM EST2024-02-160.790.780.81-0.13-14.13%50080247.66%
M240517P000160002023-12-04 3:43PM EST2024-05-171.571.461.57-0.11-6.55%1856,40050.00%
M240621P000160002023-12-04 11:21AM EST2024-06-211.841.801.86-0.45-19.65%1374450.93%