Canada markets open in 1 hour 30 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
17.30 -0.23 (-1.31%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
Strike:22.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007C000220002022-10-05 9:52AM EDT2022-10-070.010.000.000.00-22150.00%
M221014C000220002022-09-19 9:36AM EDT2022-10-140.050.000.000.00-15250.00%
M221021C000220002022-10-05 1:56PM EDT2022-10-210.020.000.000.00-311,14625.00%
M221028C000220002022-09-29 11:58AM EDT2022-10-280.050.000.000.00-5725.00%
M221118C000220002022-10-05 12:50PM EDT2022-11-180.250.000.000.00-11988112.50%
M230120C000220002022-10-05 3:13PM EDT2023-01-200.810.000.000.00-601,52712.50%
M230217C000220002022-10-05 3:46PM EDT2023-02-171.080.000.000.00-186812.50%
M230317C000220002022-10-05 3:46PM EDT2023-03-171.310.000.000.00-11766.25%
M230519C000220002022-10-05 2:36PM EDT2023-05-191.740.000.000.00-521986.25%
M230616C000220002022-10-05 2:16PM EDT2023-06-161.870.000.000.00-87586.25%
M240119C000220002022-09-30 3:44PM EDT2024-01-192.260.000.000.00-51,2026.25%
M250117C000220002022-09-30 3:51PM EDT2025-01-173.450.000.000.00-1213.13%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000220002022-09-30 1:43PM EDT2022-10-076.100.000.000.00-100.00%
M221014P000220002022-09-30 10:00AM EDT2022-10-146.050.000.000.00-100.00%
M221021P000220002022-10-05 10:20AM EDT2022-10-215.000.000.000.00-1660.00%
M221118P000220002022-10-05 11:56AM EDT2022-11-184.990.000.000.00-15060.00%
M230120P000220002022-10-05 3:47PM EDT2023-01-205.140.000.000.00-32,4170.00%
M230217P000220002022-09-13 1:08PM EDT2023-02-175.650.000.000.00-17210.00%
M230317P000220002022-09-06 2:19PM EDT2023-03-176.370.000.000.00-21770.00%
M230616P000220002022-10-04 10:09AM EDT2023-06-166.500.000.000.00-26660.00%
M240119P000220002022-10-04 12:35PM EDT2024-01-197.260.000.000.00-101,0260.00%
M250117P000220002022-10-04 9:51AM EDT2025-01-178.400.000.000.00-130.00%