Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.08-0.39 (-1.66%)
At close: 04:00PM EST
23.10 +0.02 (+0.09%)
After hours: 07:46PM EST
In The Money
Show:ListStraddle
Strike:28.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230210C000280002023-01-18 10:15AM EST2023-02-100.090.000.030.00--450.78%
M230217C000280002023-01-27 9:49AM EST2023-02-170.030.010.04-0.01-25.00%139747.27%
M230224C000280002023-01-27 2:35PM EST2023-02-240.070.030.11-0.03-30.00%11649.81%
M230303C000280002023-01-24 11:19AM EST2023-03-030.260.140.210.00-1752.25%
M230317C000280002023-01-27 3:16PM EST2023-03-170.270.240.27-0.04-12.90%112,76247.07%
M230519C000280002023-01-27 3:11PM EST2023-05-190.810.740.79-0.07-7.95%1732845.36%
M230616C000280002023-01-27 9:45AM EST2023-06-161.080.961.04-0.06-5.26%1824445.75%
M230818C000280002023-01-26 3:08PM EST2023-08-181.581.381.540.00-46446.09%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M230217P000280002023-01-20 3:43PM EST2023-02-175.254.754.950.00-2244.92%
M230310P000280002023-01-27 10:09AM EST2023-03-104.704.955.15+4.70-21148.73%
M230317P000280002023-01-24 12:01PM EST2023-03-175.105.105.200.00-102947.66%
M230519P000280002022-11-28 2:15PM EST2023-05-196.438.158.400.00-1199.27%
M230616P000280002023-01-05 12:43PM EST2023-06-167.455.605.850.00-1443.51%