Canada markets open in 3 hours 8 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
17.27 -0.26 (-1.48%)
Pre-Market: 04:55AM EDT
In The Money
Show:ListStraddle
Strike:27.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221021C000270002022-09-26 1:51PM EDT2022-10-210.020.000.000.00-1050.00%
M221118C000270002022-10-03 3:15PM EDT2022-11-180.030.000.000.00-4025.00%
M230120C000270002022-10-05 2:03PM EDT2023-01-200.200.000.000.00-14025.00%
M230217C000270002022-09-23 11:12AM EDT2023-02-170.170.000.000.00-1012.50%
M230317C000270002022-09-19 12:19PM EDT2023-03-170.430.000.000.00-1012.50%
M230519C000270002022-10-05 11:42AM EDT2023-05-190.720.000.000.00-7012.50%
M230616C000270002022-10-04 2:28PM EDT2023-06-160.860.000.000.00-12012.50%
M240119C000270002022-10-05 1:02PM EDT2024-01-191.820.000.000.00-5006.25%
M250117C000270002022-10-03 10:38AM EDT2025-01-172.520.000.000.00-1506.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221118P000270002022-09-16 11:58AM EDT2022-11-1810.450.000.000.00-3100.00%
M230120P000270002022-10-04 1:55PM EDT2023-01-209.890.000.000.00-200.00%
M230217P000270002022-08-12 9:30AM EDT2023-02-178.439.259.400.00--30.00%
M230317P000270002022-08-17 10:56AM EDT2023-03-177.9810.5010.650.00-4473.83%
M230616P000270002022-08-16 12:09PM EDT2023-06-168.1310.8010.950.00-41065.21%
M240119P000270002022-09-16 11:58AM EDT2024-01-1911.500.000.000.00-3100.00%
M250117P000270002022-09-23 10:21AM EDT2025-01-1712.930.000.000.00-400.00%