Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.18+0.12 (+0.60%)
At close: 04:00PM EDT
20.25 +0.07 (+0.34%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:22.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240531C000220002024-05-24 3:49PM EDT2024-05-310.040.040.06-0.05-55.56%6912247.27%
M240607C000220002024-05-24 10:32AM EDT2024-06-070.250.150.20+0.06+31.58%1315548.63%
M240614C000220002024-05-24 1:52PM EDT2024-06-140.280.130.35-0.19-40.43%133450.10%
M240621C000220002024-05-24 3:25PM EDT2024-06-210.350.250.48-0.01-2.78%12911,12050.39%
M240719C000220002024-05-24 3:51PM EDT2024-07-190.620.590.65+0.02+3.33%4575941.70%
M240816C000220002024-05-24 1:56PM EDT2024-08-160.870.801.15-0.03-3.33%432747.80%
M240920C000220002024-05-22 10:04AM EDT2024-09-201.300.941.220.00-413141.75%
M241115C000220002024-05-24 12:29PM EDT2024-11-151.541.162.18+0.08+5.48%108351.86%
M250117C000220002024-05-24 3:33PM EDT2025-01-171.731.601.74+0.09+5.49%216,61437.65%
M260116C000220002024-05-24 10:27AM EDT2026-01-162.611.492.83+0.26+11.06%175434.23%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240621P000220002024-05-14 9:51AM EDT2024-06-213.091.012.880.00-137778.61%
M240816P000220002024-05-15 3:57PM EDT2024-08-163.502.163.250.00-260855.27%
M240920P000220002024-05-20 11:19AM EDT2024-09-203.502.623.050.00-364341.99%
M241115P000220002024-05-24 3:04PM EDT2024-11-153.152.903.25-0.60-16.00%14338.28%
M250117P000220002024-05-24 2:51PM EDT2025-01-173.373.203.50+0.12+3.69%1085636.74%
M260116P000220002024-05-20 1:02PM EDT2026-01-164.502.784.500.00-121732.81%