Canada markets open in 1 hour 43 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.53+0.23 (+1.33%)
At close: 04:00PM EDT
17.41 -0.12 (-0.68%)
Pre-Market: 07:32AM EDT
In The Money
Show:ListStraddle
Strike:21.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007C000210002022-09-26 3:59PM EDT2022-10-070.030.000.000.00-24550.00%
M221014C000210002022-09-28 11:41AM EDT2022-10-140.020.000.000.00-210825.00%
M221021C000210002022-10-05 3:59PM EDT2022-10-210.050.000.000.00-1385425.00%
M221028C000210002022-10-05 9:30AM EDT2022-10-280.110.000.000.00-110725.00%
M221104C000210002022-10-04 1:42PM EDT2022-11-040.140.000.000.00--1912.50%
M221111C000210002022-10-05 3:13PM EDT2022-11-110.270.000.000.00-6612.50%
M221118C000210002022-10-05 2:57PM EDT2022-11-180.430.000.000.00-51,08412.50%
M230120C000210002022-10-05 3:13PM EDT2023-01-201.040.000.000.00-701,1926.25%
M230217C000210002022-10-05 1:42PM EDT2023-02-171.250.000.000.00-155056.25%
M230317C000210002022-10-05 3:27PM EDT2023-03-171.570.000.000.00-342266.25%
M230519C000210002022-10-05 2:36PM EDT2023-05-192.030.000.000.00-21516.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000210002022-10-04 9:54AM EDT2022-10-074.100.000.000.00-250.00%
M221014P000210002022-09-27 12:43PM EDT2022-10-145.550.000.000.00-300.00%
M221021P000210002022-10-05 2:00PM EDT2022-10-213.600.000.000.00-4850.00%
M221028P000210002022-09-09 3:22PM EDT2022-10-283.420.000.000.00-110.00%
M221118P000210002022-10-04 9:54AM EDT2022-11-184.320.000.000.00-71,4260.00%
M230120P000210002022-09-19 12:59PM EDT2023-01-205.100.000.000.00-32,0280.00%
M230217P000210002022-09-12 2:30PM EDT2023-02-174.440.000.000.00-1190.00%
M230317P000210002022-08-16 11:52AM EDT2023-03-173.835.505.650.00-1870.46%