M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:22.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230602C000220002023-05-26 3:37PM EDT2023-06-020.010.010.02-0.01-50.00%34139150.00%
M230609C000220002023-05-16 3:43PM EDT2023-06-090.030.010.090.00--20121.88%
M230616C000220002023-05-25 2:43PM EDT2023-06-160.030.030.050.00-114,78294.53%
M230630C000220002023-05-23 9:39AM EDT2023-06-300.060.002.170.00-10109173.05%
M230721C000220002023-05-26 3:06PM EDT2023-07-210.080.070.090.00-1815064.65%
M230818C000220002023-05-25 3:22PM EDT2023-08-180.160.130.160.00-442,65359.57%
M231117C000220002023-05-25 3:22PM EDT2023-11-170.420.390.430.00-1082,33054.10%
M231215C000220002023-05-26 1:22PM EDT2023-12-150.510.430.48-0.08-13.56%335251.86%
M240119C000220002023-05-26 12:58PM EDT2024-01-190.560.510.55+0.01+1.82%212,95250.24%
M250117C000220002023-05-25 3:52PM EDT2025-01-171.561.541.690.00-2366050.24%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616P000220002023-05-24 12:34PM EDT2023-06-167.107.757.900.00-123,391125.00%
M230721P000220002023-05-19 1:05PM EDT2023-07-217.167.657.950.00-1172.66%
M230818P000220002023-05-23 10:15AM EDT2023-08-187.147.757.950.00-2080463.48%
M231117P000220002023-05-26 1:40PM EDT2023-11-177.807.908.10+0.45+6.12%112151.17%
M231215P000220002023-05-16 10:47AM EDT2023-12-157.358.008.250.00-142552.25%
M240119P000220002023-05-26 10:05AM EDT2024-01-198.108.058.15+1.15+16.55%16,70949.02%
M250117P000220002023-05-17 3:32PM EDT2025-01-178.158.758.900.00-836943.63%