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:18.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007C000180002022-09-30 3:51PM EDT2022-10-070.040.020.04-0.01-20.00%2327765.63%
M221014C000180002022-09-30 3:01PM EDT2022-10-140.130.100.11-0.01-7.14%10122960.55%
M221021C000180002022-09-30 3:22PM EDT2022-10-210.230.210.23-0.01-4.17%1172,50361.91%
M221028C000180002022-09-30 2:48PM EDT2022-10-280.330.290.33-0.24-42.11%2934760.74%
M221104C000180002022-09-30 12:48PM EDT2022-11-040.520.370.44-0.13-20.00%46460.45%
M221118C000180002022-09-30 3:46PM EDT2022-11-180.750.680.72+0.01+1.35%331,58966.11%
M230120C000180002022-09-30 12:48PM EDT2023-01-201.451.271.31+0.12+9.02%934,29461.62%
M230217C000180002022-09-30 3:57PM EDT2023-02-171.531.491.56-0.01-0.65%13418561.28%
M230317C000180002022-09-30 2:00PM EDT2023-03-171.871.731.81+0.06+3.31%2732161.77%
M230519C000180002022-09-29 11:29AM EDT2023-05-192.462.202.280.00-223262.11%
M230616C000180002022-09-30 2:25PM EDT2023-06-162.472.312.42-0.18-6.79%1037961.04%
M240119C000180002022-09-30 10:22AM EDT2024-01-193.603.303.45+0.05+1.41%5291,28059.18%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000180002022-09-30 2:24PM EDT2022-10-072.122.292.40-0.12-5.36%85357.81%
M221014P000180002022-09-30 12:31PM EDT2022-10-142.142.342.47-0.28-11.57%51455.47%
M221021P000180002022-09-30 1:38PM EDT2022-10-212.302.472.55-0.16-6.50%36893357.81%
M221028P000180002022-09-29 2:46PM EDT2022-10-282.642.472.690.00-11755.86%
M221118P000180002022-09-30 2:10PM EDT2022-11-182.802.912.98-0.16-5.41%3797661.91%
M230120P000180002022-09-26 12:48PM EDT2023-01-203.803.503.600.00-302,38459.52%
M230217P000180002022-09-28 2:21PM EDT2023-02-173.303.703.800.00-145858.50%
M230317P000180002022-09-28 2:21PM EDT2023-03-173.634.004.100.00-1321360.60%
M230519P000180002022-09-30 12:48PM EDT2023-05-194.204.354.45-0.10-2.33%7858.72%
M230616P000180002022-09-30 2:37PM EDT2023-06-164.504.504.65+0.05+1.12%408058.79%
M240119P000180002022-09-28 3:12PM EDT2024-01-195.055.355.500.00-1595855.27%