M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:27.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616C000270002023-05-23 12:35PM EDT2023-06-160.030.000.000.00-3050.00%
M230630C000270002023-06-02 11:49AM EDT2023-06-300.050.000.000.00-1050.00%
M230818C000270002023-05-23 9:32AM EDT2023-08-180.030.000.000.00-1025.00%
M231117C000270002023-06-02 9:51AM EDT2023-11-170.090.000.000.00-1012.50%
M231215C000270002023-06-07 2:18PM EDT2023-12-150.210.000.000.00-2012.50%
M240119C000270002023-06-06 9:30AM EDT2024-01-190.150.000.000.00-1012.50%
M240621C000270002023-06-06 3:35PM EDT2024-06-210.650.000.000.00-2012.50%
M250117C000270002023-06-07 2:15PM EDT2025-01-171.270.000.000.00-17012.50%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230616P000270002023-03-10 1:47PM EDT2023-06-167.418.358.600.00-120.00%
M230818P000270002023-03-13 12:00PM EDT2023-08-188.209.259.350.00-230.00%
M231117P000270002023-03-21 10:06AM EDT2023-11-178.309.359.450.00--1000.00%
M231215P000270002023-06-05 2:40PM EDT2023-12-1512.200.000.000.00-100.00%
M240119P000270002023-05-22 10:54AM EDT2024-01-1912.360.000.000.00-100.00%
M240621P000270002023-05-31 9:30AM EDT2024-06-2113.350.000.000.00--00.00%
M250117P000270002023-04-24 9:33AM EDT2025-01-1710.830.000.000.00-11000.00%