Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.67-0.17 (-1.07%)
At close: 04:00PM EDT
15.69 +0.02 (+0.13%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
Strike:17.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007C000170002022-09-30 3:42PM EDT2022-10-070.120.110.12-0.07-36.84%48552464.45%
M221014C000170002022-09-30 3:48PM EDT2022-10-140.300.260.30-0.01-3.23%5541562.50%
M221021C000170002022-09-30 1:52PM EDT2022-10-210.460.420.45-0.01-2.13%3692,11462.79%
M221028C000170002022-09-30 10:00AM EDT2022-10-280.700.520.58+0.04+6.06%416861.52%
M221104C000170002022-09-30 10:59AM EDT2022-11-041.040.670.72-0.01-0.95%17662.89%
M221118C000170002022-09-30 3:53PM EDT2022-11-181.050.991.04-0.05-4.55%28887667.58%
M230120C000170002022-09-30 1:23PM EDT2023-01-201.811.601.66+0.16+9.70%122,35562.45%
M230217C000170002022-09-30 3:09PM EDT2023-02-171.951.861.94+0.07+3.72%3549062.79%
M230317C000170002022-09-30 1:32PM EDT2023-03-172.322.112.20+0.12+5.45%2469963.33%
M230519C000170002022-09-29 3:03PM EDT2023-05-192.572.562.700.00-268863.57%
M250117C000170002022-09-29 10:45AM EDT2025-01-174.954.654.900.00-12020856.49%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000170002022-09-30 3:57PM EDT2022-10-071.421.351.46-0.01-0.70%13420455.86%
M221014P000170002022-09-30 10:53AM EDT2022-10-141.141.541.62-0.38-25.00%56359.38%
M221021P000170002022-09-30 3:12PM EDT2022-10-211.631.701.75-0.14-7.91%4471,94559.77%
M221028P000170002022-09-23 9:59AM EDT2022-10-282.021.801.880.00-312358.98%
M221118P000170002022-09-30 3:19PM EDT2022-11-182.202.182.300.00-2886162.84%
M230120P000170002022-09-30 11:30AM EDT2023-01-202.682.832.95-0.16-5.63%12510,33560.45%
M230217P000170002022-09-30 1:25PM EDT2023-02-172.933.103.25+0.04+1.38%418461.43%
M230317P000170002022-09-30 2:11PM EDT2023-03-173.353.353.45+0.25+8.06%416261.33%
M230519P000170002022-09-30 2:22PM EDT2023-05-193.703.703.850.00-3468259.84%
M250117P000170002022-09-22 11:03AM EDT2025-01-175.635.605.850.00-1652.32%