Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.53-0.51 (-2.68%)
At close: 04:00PM EDT
18.58 +0.05 (+0.27%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:17.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240426C000170002024-04-18 3:27PM EDT2024-04-262.001.572.350.00-131122.85%
M240503C000170002024-04-19 3:50PM EDT2024-05-031.761.702.46-0.81-31.52%40890.23%
M240510C000170002024-04-05 9:58AM EDT2024-05-102.130.813.850.00-101089.06%
M240517C000170002024-04-19 3:50PM EDT2024-05-172.051.853.15-0.61-22.93%191785.94%
M240524C000170002024-04-08 3:05PM EDT2024-05-243.350.834.300.00-2179.59%
M240621C000170002024-04-19 2:19PM EDT2024-06-212.702.314.55-0.32-10.60%11,82990.04%
M240816C000170002024-04-19 11:01AM EDT2024-08-163.401.793.05-0.30-8.11%112255.08%
M240920C000170002024-04-17 2:20PM EDT2024-09-203.422.084.500.00-22553.86%
M241115C000170002024-04-17 11:24AM EDT2024-11-153.572.344.900.00-12752.49%
M250117C000170002024-04-19 10:48AM EDT2025-01-173.893.055.35-0.01-0.26%721,67055.91%
M260116C000170002024-04-18 9:58AM EDT2026-01-164.552.726.500.00-132762.77%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240426P000170002024-04-19 1:32PM EDT2024-04-260.050.040.08-0.01-16.67%2432358.59%
M240503P000170002024-04-19 2:25PM EDT2024-05-030.150.160.20-0.03-16.67%590353.91%
M240510P000170002024-04-18 11:58AM EDT2024-05-100.290.021.400.00-114182.91%
M240517P000170002024-04-19 3:59PM EDT2024-05-170.490.310.50+0.04+8.89%61421,51352.25%
M240524P000170002024-04-19 9:30AM EDT2024-05-240.930.331.45+0.26+38.81%1172.27%
M240621P000170002024-04-19 2:32PM EDT2024-06-210.950.791.37-0.03-3.06%254,36260.21%
M240816P000170002024-04-19 3:16PM EDT2024-08-161.320.672.44+0.13+10.92%314,82756.06%
M240920P000170002024-04-11 3:15PM EDT2024-09-201.151.342.840.00-22161.43%
M241115P000170002024-04-09 1:42PM EDT2024-11-151.441.093.000.00-202451.61%
M250117P000170002024-04-19 2:04PM EDT2025-01-171.891.182.04+0.10+5.59%255,72745.14%
M260116P000170002024-04-12 3:17PM EDT2026-01-162.350.714.550.00-2430257.91%