Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.30+1.21 (+7.52%)
At close: 04:00PM EDT
17.25 -0.05 (-0.29%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
Strike:17.50
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007C000175002022-10-04 3:49PM EDT2022-10-070.290.280.31+0.24+480.00%80472453.13%
M221014C000175002022-10-04 3:51PM EDT2022-10-140.570.550.58+0.38+200.00%10723454.88%
M221021C000175002022-10-04 3:27PM EDT2022-10-210.790.760.80+0.40+102.56%11982256.84%
M221028C000175002022-10-04 3:15PM EDT2022-10-280.940.920.96+0.42+80.77%2712357.13%
M221104C000175002022-10-04 11:17AM EDT2022-11-041.041.061.13+0.37+55.22%52558.11%
M221111C000175002022-10-04 1:55PM EDT2022-11-111.211.191.27+0.48+65.75%17458.59%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000175002022-10-04 3:58PM EDT2022-10-070.490.460.50-0.83-62.88%2103151.17%
M221014P000175002022-10-04 3:18PM EDT2022-10-140.760.730.78-1.17-60.62%764053.91%
M221021P000175002022-10-04 3:15PM EDT2022-10-210.990.930.98-0.64-39.26%1895355.27%
M221028P000175002022-10-04 10:22AM EDT2022-10-281.231.061.14-1.35-52.33%67354.88%
M221104P000175002022-09-29 3:27PM EDT2022-11-042.311.211.280.00-31055.66%