Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.99-0.13 (-0.54%)
At close: 04:00PM EST
23.90 -0.09 (-0.38%)
After hours: 07:40PM EST
In The Money
Show:ListStraddle
Strike:27.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230210C000270002023-02-06 3:32PM EST2023-02-100.020.000.030.00-28641267.19%
M230217C000270002023-02-07 10:34AM EST2023-02-170.060.060.08-0.04-40.00%114,85151.17%
M230224C000270002023-02-07 1:30PM EST2023-02-240.090.090.13-0.08-47.06%56044.73%
M230303C000270002023-02-07 1:07PM EST2023-03-030.360.350.39-0.04-10.00%2115053.22%
M230310C000270002023-02-06 3:58PM EST2023-03-100.530.440.510.00-504251.76%
M230317C000270002023-02-07 3:52PM EST2023-03-170.550.530.57-0.11-16.67%2181,08450.64%
M230324C000270002023-02-02 11:38AM EST2023-03-240.780.590.680.00--350.49%
M230519C000270002023-02-06 1:11PM EST2023-05-191.261.231.270.00-31,98546.73%
M230616C000270002023-02-03 1:42PM EST2023-06-161.821.521.620.00-1968247.80%
M230818C000270002023-02-01 3:36PM EST2023-08-182.182.032.200.00-2010947.75%
M231215C000270002023-02-03 10:26AM EST2023-12-153.402.973.100.00-5747.75%
M240119C000270002023-02-06 10:00AM EST2024-01-193.203.153.300.00-31,56547.44%
M250117C000270002023-02-01 10:20AM EST2025-01-174.454.955.300.00-111348.15%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230210P000270002023-02-03 9:33AM EST2023-02-102.022.983.100.00-1275.78%
M230217P000270002023-02-06 12:37PM EST2023-02-173.053.003.150.00-517759.38%
M230224P000270002023-02-07 1:18PM EST2023-02-243.303.003.15+0.30+10.00%1545.51%
M230303P000270002023-01-30 11:42AM EST2023-03-033.803.253.450.00-1051.47%
M230310P000270002023-02-01 3:59PM EST2023-03-103.453.303.550.00-5110154.79%
M230317P000270002023-02-02 3:11PM EST2023-03-173.423.503.650.00-142650.49%
M230519P000270002023-02-02 10:37AM EST2023-05-193.804.054.150.00-31443.97%
M230616P000270002023-02-06 10:32AM EST2023-06-164.614.354.450.00-14044.53%
M231215P000270002023-02-07 12:13PM EST2023-12-155.705.455.60+0.15+2.70%318741.99%
M240119P000270002023-02-07 1:04PM EST2024-01-195.755.555.70+0.45+8.49%465740.89%
M250117P000270002023-02-03 10:40AM EST2025-01-176.906.907.250.00-417040.19%