Canada Markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.67-0.17 (-1.07%)
At close: 04:00PM EDT
15.69 +0.02 (+0.13%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforNovember 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221118C000250002022-08-11 1:50PM EDT2022-11-180.890.860.94+0.45+102.27%131,132137.01%
M230120C000250002022-08-11 1:47PM EDT2023-01-201.331.321.39+0.43+47.78%1336,422105.86%
M230217C000250002022-08-10 9:53AM EDT2023-02-171.131.491.67+0.23+25.56%1106101.12%
M230317C000250002022-08-10 12:20PM EDT2023-03-171.421.761.90+0.35+32.71%432398.68%
M230616C000250002022-08-11 10:30AM EDT2023-06-162.402.342.51+0.91+61.07%14191.21%
M240119C000250002022-08-11 9:30AM EDT2024-01-193.103.403.55+0.61+24.50%61,43782.08%
PutsforNovember 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221118P000250002022-08-11 9:30AM EDT2022-11-186.396.256.40-1.56-19.62%14700.00%
M230120P000250002022-08-10 10:10AM EDT2023-01-207.706.706.80+0.40+5.48%15,1040.00%
M230317P000250002022-07-18 9:55AM EDT2023-03-178.657.007.300.00--60.00%
M230616P000250002022-07-19 11:14AM EDT2023-06-168.557.557.750.00--40.00%
M240119P000250002022-08-11 12:10PM EDT2024-01-198.758.508.70-0.93-9.61%31,2340.00%