Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.99+0.14 (+0.68%)
At close: 03:59PM EDT
19.98 -0.01 (-0.03%)
After hours: 04:09PM EDT
In The Money
Show:ListStraddle
Strike:22.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240328C000220002024-03-28 11:27AM EDT2024-03-280.050.000.01+0.04+400.00%3763684.38%
M240405C000220002024-03-28 3:55PM EDT2024-04-050.060.040.07-0.01-14.29%141,08946.88%
M240412C000220002024-03-28 2:44PM EDT2024-04-120.120.080.20+0.02+20.00%1116848.83%
M240419C000220002024-03-28 3:49PM EDT2024-04-190.250.240.28-0.02-7.41%12312,54546.29%
M240426C000220002024-03-28 2:06PM EDT2024-04-260.350.060.39+0.02+6.06%216846.78%
M240503C000220002024-03-27 3:54PM EDT2024-05-030.400.090.630.00-3453.17%
M240517C000220002024-03-28 1:53PM EDT2024-05-170.610.490.61+0.05+8.93%71,23044.53%
M240621C000220002024-03-28 2:45PM EDT2024-06-211.040.941.04+0.09+9.47%61,65246.34%
M240816C000220002024-03-22 11:32AM EDT2024-08-161.411.141.360.00-110542.73%
M240920C000220002024-03-25 3:45PM EDT2024-09-201.410.481.620.00-202043.04%
M241115C000220002024-03-22 11:06AM EDT2024-11-151.920.392.660.00-11953.91%
M250117C000220002024-03-28 1:38PM EDT2025-01-171.951.752.01+0.17+9.55%8175,50538.77%
M260116C000220002024-03-25 2:07PM EDT2026-01-162.331.362.850.00-124533.79%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240328P000220002024-03-21 1:46PM EDT2024-03-281.151.724.100.00-1727392.97%
M240405P000220002024-03-28 2:42PM EDT2024-04-052.101.662.24-0.17-7.49%56267.97%
M240412P000220002024-03-21 1:53PM EDT2024-04-121.420.712.740.00-1287.21%
M240419P000220002024-03-26 9:57AM EDT2024-04-192.912.072.370.00-171351.17%
M240426P000220002024-03-25 3:15PM EDT2024-04-262.641.442.720.00-3462.70%
M240517P000220002024-03-28 2:30PM EDT2024-05-172.532.352.67-0.88-25.81%10014946.24%
M240621P000220002024-03-15 11:31AM EDT2024-06-212.301.633.050.00-16346.19%
M240816P000220002024-03-22 9:58AM EDT2024-08-162.651.733.350.00-1022842.24%
M240920P000220002024-03-25 11:16AM EDT2024-09-203.102.383.950.00-1648.78%
M241115P000220002024-03-14 2:50PM EDT2024-11-153.102.793.600.00-1136.96%
M250117P000220002024-03-27 1:15PM EDT2025-01-173.773.553.800.00-369435.65%
M260116P000220002024-03-14 11:42AM EDT2026-01-163.953.154.500.00-21630.43%