Canada markets open in 1 hour 59 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
17.43 -0.10 (-0.57%)
Pre-Market: 07:19AM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221118C000350002022-09-28 9:30AM EDT2022-11-180.020.000.000.00-382950.00%
M230120C000350002022-10-04 3:36PM EDT2023-01-200.030.000.000.00-61,45025.00%
M230217C000350002022-09-27 12:19PM EDT2023-02-170.030.000.000.00-112025.00%
M230317C000350002022-09-26 12:29PM EDT2023-03-170.070.000.000.00-206925.00%
M230616C000350002022-10-04 9:45AM EDT2023-06-160.220.000.000.00-12,07025.00%
M240119C000350002022-09-30 9:32AM EDT2024-01-190.600.000.000.00-497912.50%
M250117C000350002022-10-05 2:45PM EDT2025-01-171.890.000.000.00-53512.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M221007P000350002022-10-04 12:13PM EDT2022-10-0717.900.000.000.00--10.00%
M221118P000350002022-07-01 11:40AM EDT2022-11-1817.6717.2517.600.00-1036110.16%
M230120P000350002022-09-13 12:07PM EDT2023-01-2017.550.000.000.00-100.00%
M230616P000350002022-08-18 12:15PM EDT2023-06-1615.5918.2518.400.00-202071.09%
M240119P000350002022-09-26 12:01PM EDT2024-01-1919.650.000.000.00-10630.00%
M250117P000350002022-09-29 1:00PM EDT2025-01-1719.520.000.000.00-3273370.00%