Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.08-0.39 (-1.66%)
At close: 04:00PM EST
23.10 +0.02 (+0.09%)
After hours: 07:46PM EST
In The Money
Show:ListStraddle
Strike:20.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230203C000200002023-01-24 11:00AM EST2023-02-033.453.003.300.00-12984.38%
M230210C000200002023-01-23 1:20PM EST2023-02-103.503.053.300.00-15458.79%
M230217C000200002023-01-27 3:33PM EST2023-02-173.353.153.35-0.25-6.94%41,31254.88%
M230224C000200002023-01-27 10:42AM EST2023-02-243.603.303.50+0.30+9.09%1958.11%
M230303C000200002023-01-27 10:42AM EST2023-03-033.783.503.70+0.21+5.88%1262.60%
M230310C000200002023-01-27 12:00PM EST2023-03-103.793.603.75+3.79-20060.35%
M230317C000200002023-01-25 2:14PM EST2023-03-174.023.653.800.00-8993,76457.81%
M230519C000200002023-01-25 3:55PM EST2023-05-194.704.254.400.00-11,13252.98%
M230616C000200002023-01-27 12:46PM EST2023-06-164.674.554.65-0.08-1.68%167053.20%
M230818C000200002023-01-20 10:49AM EST2023-08-185.055.005.150.00-1452.30%
M240119C000200002023-01-27 10:49AM EST2024-01-196.075.906.05-0.23-3.65%204,48750.85%
M250117C000200002023-01-23 3:05PM EST2025-01-177.837.307.650.00-212050.73%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230203P000200002023-01-27 10:58AM EST2023-02-030.030.020.040.00-2628670.31%
M230210P000200002023-01-27 3:53PM EST2023-02-100.050.050.07-0.04-44.44%2114952.73%
M230217P000200002023-01-27 3:56PM EST2023-02-170.100.100.13-0.01-9.09%3618,44650.78%
M230224P000200002023-01-27 2:19PM EST2023-02-240.170.180.23-0.03-15.00%16851.76%
M230303P000200002023-01-27 3:46PM EST2023-03-030.380.340.42+0.01+2.70%57155.08%
M230317P000200002023-01-27 3:51PM EST2023-03-170.590.570.61+0.06+11.32%104,05155.47%
M230519P000200002023-01-27 3:06PM EST2023-05-191.041.071.11+0.02+1.96%667549.71%
M230616P000200002023-01-26 2:21PM EST2023-06-161.281.321.390.00-152550.44%
M230818P000200002023-01-27 10:21AM EST2023-08-181.701.631.78-0.46-21.30%21748.63%
M240119P000200002023-01-27 11:13AM EST2024-01-192.462.412.57-0.02-0.81%16,82446.75%
M250117P000200002023-01-25 12:20PM EST2025-01-173.853.753.950.00-11,29045.19%