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:20.00
CallsforNovember 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221118C000200002022-08-11 2:16PM EDT2022-11-182.382.382.50+0.99+71.22%222,189168.46%
M230120C000200002022-08-11 1:56PM EDT2023-01-202.922.943.05+1.06+56.99%709,898126.90%
M230217C000200002022-08-08 9:31AM EDT2023-02-172.403.153.300.00--323119.39%
M230317C000200002022-08-11 10:58AM EDT2023-03-173.453.403.55+1.17+51.32%5173114.84%
M230616C000200002022-08-10 10:06AM EDT2023-06-163.254.054.20+0.35+12.07%1388104.83%
M240119C000200002022-08-11 1:07PM EDT2024-01-195.005.055.20+0.85+20.48%503,65591.65%
PutsforNovember 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221118P000200002022-08-11 1:46PM EDT2022-11-182.902.832.94-0.40-12.12%441,8240.00%
M230120P000200002022-08-11 2:21PM EDT2023-01-203.473.353.50-0.83-19.30%239,8290.00%
M230217P000200002022-08-11 2:13PM EDT2023-02-173.653.553.70-0.85-18.89%3170.00%
M230317P000200002022-08-02 3:14PM EDT2023-03-174.853.904.000.00-10360.00%
M230616P000200002022-08-08 3:25PM EDT2023-06-164.854.454.600.00--14426.47%
M240119P000200002022-08-08 11:12AM EDT2024-01-195.555.405.550.00-103,75335.96%