M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:19.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230609C000190002023-06-02 3:50PM EDT2023-06-090.010.000.02-0.03-75.00%3222870.31%
M230616C000190002023-06-02 3:19PM EDT2023-06-160.040.030.04+0.02+100.00%572,22361.72%
M230623C000190002023-06-02 12:25PM EDT2023-06-230.040.030.07-0.02-33.33%12053.91%
M230630C000190002023-06-02 3:48PM EDT2023-06-300.060.040.56+0.01+20.00%62875.59%
M230721C000190002023-06-02 1:43PM EDT2023-07-210.140.140.18+0.08+133.33%5522148.63%
M230818C000190002023-06-02 1:27PM EDT2023-08-180.270.310.37+0.14+107.69%621,47549.22%
M231117C000190002023-06-02 2:59PM EDT2023-11-170.820.800.91+0.40+95.24%403,14749.02%
M240119C000190002023-06-02 2:43PM EDT2024-01-191.081.151.23+0.38+54.29%3350448.88%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230609P000190002023-05-31 9:44AM EDT2023-06-095.303.403.800.00-2078.91%
M230616P000190002023-06-02 2:54PM EDT2023-06-163.903.603.85-2.18-35.86%291,62285.55%
M230623P000190002023-05-25 10:27AM EDT2023-06-234.703.703.950.00--181.64%
M230818P000190002023-06-02 2:32PM EDT2023-08-184.203.854.10-1.09-20.60%221,25150.39%
M231117P000190002023-06-01 11:43AM EDT2023-11-175.804.354.450.00-11147.95%
M240119P000190002023-06-02 1:07PM EDT2024-01-194.764.604.75-0.84-15.00%8947.61%