Canada markets open in 2 hours 38 minutes

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%)
Pre-Market: 05:44AM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240426C000200002024-04-19 3:52PM EDT2024-04-260.070.000.000.00-2971,48825.00%
M240503C000200002024-04-19 3:54PM EDT2024-05-030.240.000.000.00-12843312.50%
M240510C000200002024-04-19 2:11PM EDT2024-05-100.470.000.000.00-4740912.50%
M240517C000200002024-04-19 3:12PM EDT2024-05-170.580.000.000.00-499,8006.25%
M240524C000200002024-04-18 10:39AM EDT2024-05-241.130.000.000.00-1436.25%
M240531C000200002024-04-19 1:46PM EDT2024-05-310.760.000.000.00-116.25%
M240621C000200002024-04-19 3:36PM EDT2024-06-211.110.000.000.00-10806.25%
M240816C000200002024-04-15 2:39PM EDT2024-08-161.470.000.000.00-362,9693.13%
M240920C000200002024-04-19 3:22PM EDT2024-09-201.700.000.000.00-303.13%
M241115C000200002024-04-19 2:40PM EDT2024-11-151.880.000.000.00-101503.13%
M250117C000200002024-04-19 3:37PM EDT2025-01-172.050.000.000.00-2534,2883.13%
M260116C000200002024-04-18 3:03PM EDT2026-01-162.880.000.000.00-47821.56%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240426P000200002024-04-19 3:56PM EDT2024-04-261.500.000.000.00-11300.00%
M240503P000200002024-04-19 3:57PM EDT2024-05-031.700.000.000.00-8350.00%
M240510P000200002024-04-19 3:23PM EDT2024-05-101.810.000.000.00-7210.00%
M240517P000200002024-04-19 12:12PM EDT2024-05-171.780.000.000.00-352,4500.00%
M240524P000200002024-04-11 2:37PM EDT2024-05-241.510.000.000.00--00.00%
M240531P000200002024-04-12 9:37AM EDT2024-05-311.560.000.000.00-100.00%
M240621P000200002024-04-19 1:38PM EDT2024-06-212.420.000.000.00-401,5170.00%
M240816P000200002024-04-19 3:38PM EDT2024-08-162.760.000.000.00-767300.00%
M240920P000200002024-04-19 3:37PM EDT2024-09-203.000.000.000.00-403,0490.00%
M241115P000200002024-03-19 9:43AM EDT2024-11-151.942.833.050.00-712738.77%
M250117P000200002024-04-15 1:40PM EDT2025-01-173.200.000.000.00-45,7430.00%
M260116P000200002024-04-19 12:05PM EDT2026-01-163.660.000.000.00-100.00%