Australia markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.38-0.10 (-0.51%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240607C000200002024-05-31 3:58PM EDT2024-06-070.250.000.000.00-3666416.25%
M240614C000200002024-05-31 3:29PM EDT2024-06-140.430.000.000.00-391946.25%
M240621C000200002024-05-31 3:50PM EDT2024-06-210.570.000.000.00-979,1493.13%
M240628C000200002024-05-31 11:51AM EDT2024-06-280.750.000.000.00-6523.13%
M240705C000200002024-05-31 1:36PM EDT2024-07-050.830.000.000.00-1673.13%
M240719C000200002024-05-31 3:05PM EDT2024-07-191.080.000.000.00-414283.13%
M240816C000200002024-05-30 11:17AM EDT2024-08-161.200.000.000.00-1113,1711.56%
M240920C000200002024-05-31 1:13PM EDT2024-09-201.630.000.000.00-12461.56%
M241115C000200002024-05-31 1:20PM EDT2024-11-151.890.000.000.00-11741.56%
M250117C000200002024-05-31 3:53PM EDT2025-01-172.200.000.000.00-94,3651.56%
M260116C000200002024-05-29 12:52PM EDT2026-01-163.350.000.000.00-878990.78%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240607P000200002024-05-31 3:59PM EDT2024-06-070.780.000.000.00-1733670.00%
M240614P000200002024-05-31 3:03PM EDT2024-06-141.080.000.000.00-4820.00%
M240621P000200002024-05-31 3:59PM EDT2024-06-211.230.000.000.00-42,0480.00%
M240628P000200002024-05-31 3:45PM EDT2024-06-281.370.000.000.00-230.00%
M240705P000200002024-05-23 12:27PM EDT2024-07-051.200.000.000.00--10.00%
M240712P000200002024-05-30 10:36AM EDT2024-07-121.630.000.000.00-110.00%
M240719P000200002024-05-31 2:18PM EDT2024-07-191.690.000.000.00-41,2600.00%
M240816P000200002024-05-30 9:47AM EDT2024-08-162.100.000.000.00-28150.00%
M240920P000200002024-05-30 2:55PM EDT2024-09-202.320.000.000.00-1003,0780.00%
M241115P000200002024-05-30 11:34AM EDT2024-11-152.500.000.000.00-11410.00%
M250117P000200002024-05-31 1:40PM EDT2025-01-172.570.000.000.00-205,8760.00%
M260116P000200002024-05-21 12:05PM EDT2026-01-163.850.000.000.00-523200.00%