M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:17.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602C000170002023-06-02 3:23PM EDT2023-06-020.010.000.010.00-2731,55287.50%
M230609C000170002023-06-02 3:54PM EDT2023-06-090.070.070.09+0.06+600.00%56835656.25%
M230616C000170002023-06-02 3:58PM EDT2023-06-160.170.150.17+0.14+466.67%7973,96151.56%
M230623C000170002023-06-02 3:48PM EDT2023-06-230.220.180.22+0.17+340.00%40969448.24%
M230630C000170002023-06-02 2:54PM EDT2023-06-300.240.230.28+0.19+380.00%1826146.48%
M230707C000170002023-06-02 2:39PM EDT2023-07-070.240.280.37+0.16+200.00%823047.36%
M230721C000170002023-06-02 3:44PM EDT2023-07-210.430.420.46+0.32+290.91%31253644.73%
M230818C000170002023-06-02 3:49PM EDT2023-08-180.760.730.76+0.44+137.50%428047.36%
M231117C000170002023-06-02 3:36PM EDT2023-11-171.441.431.48+0.55+61.80%46315449.81%
M240119C000170002023-06-02 3:57PM EDT2024-01-191.801.741.91+0.75+71.43%44658851.29%
M240621C000170002023-06-02 2:15PM EDT2024-06-212.382.502.61+0.65+37.57%14650.83%
M250117C000170002023-06-02 3:40PM EDT2025-01-173.203.203.35+0.92+40.35%957350.39%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602P000170002023-06-02 3:30PM EDT2023-06-021.531.541.60-1.44-48.48%1219112.50%
M230609P000170002023-06-02 3:57PM EDT2023-06-091.641.611.67-2.48-60.19%7351.95%
M230616P000170002023-06-02 3:29PM EDT2023-06-161.801.811.89-1.62-47.37%633,15763.48%
M230623P000170002023-06-01 2:03PM EDT2023-06-233.251.871.980.00-3658.59%
M230630P000170002023-06-02 12:45PM EDT2023-06-302.001.072.05-1.20-37.50%41059.47%
M230707P000170002023-05-26 10:15AM EDT2023-07-073.211.842.050.00-3353.32%
M230721P000170002023-06-02 9:42AM EDT2023-07-212.762.052.10-0.84-23.33%15347.75%
M230818P000170002023-06-02 3:48PM EDT2023-08-182.262.252.34-1.28-36.16%781,37347.36%
M231117P000170002023-06-02 1:43PM EDT2023-11-173.152.963.05-0.82-20.65%3049.56%
M240119P000170002023-06-02 1:05PM EDT2024-01-193.403.253.40-0.80-19.05%222449.46%
M240621P000170002023-06-01 10:30AM EDT2024-06-215.203.904.050.00-11648.63%
M250117P000170002023-06-01 9:36AM EDT2025-01-175.804.504.750.00-1339648.12%