Australia markets close in 5 hours 29 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.53-0.51 (-2.68%)
At close: 04:00PM EDT
18.58 +0.05 (+0.27%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000110002024-04-15 3:13PM EDT11.007.806.659.65+7.80--36448.83%
M240426C000135002024-04-16 9:43AM EDT13.505.254.007.15+5.25--2298.83%
M240426C000140002024-04-15 12:24PM EDT14.004.902.865.95+4.90--6426.56%
M240426C000145002024-04-15 12:24PM EDT14.504.412.826.00+4.41--1219.53%
M240426C000150002024-03-11 1:15PM EDT15.005.814.106.950.00-10451.17%
M240426C000155002024-04-16 2:21PM EDT15.503.401.965.00+3.40--1190.23%
M240426C000160002024-03-25 10:47AM EDT16.005.001.694.700.00-14202.73%
M240426C000170002024-04-18 3:27PM EDT17.002.001.572.350.00-131122.85%
M240426C000175002024-04-15 12:56PM EDT17.501.330.191.400.00-7792.58%
M240426C000180002024-04-19 3:54PM EDT18.000.820.780.83-0.32-28.07%73147758.20%
M240426C000185002024-04-19 3:56PM EDT18.500.500.480.52-0.33-39.76%22215056.06%
M240426C000190002024-04-19 3:57PM EDT19.000.280.260.31-0.37-56.92%24045155.27%
M240426C000195002024-04-19 3:59PM EDT19.500.150.140.17-0.25-62.50%14436255.86%
M240426C000200002024-04-19 3:52PM EDT20.000.070.060.10-0.19-73.08%2971,26757.03%
M240426C000205002024-04-19 3:32PM EDT20.500.040.030.05-0.08-66.67%1181,17457.81%
M240426C000210002024-04-19 3:56PM EDT21.000.030.020.03-0.05-62.50%7656,54062.50%
M240426C000215002024-04-19 11:26AM EDT21.500.040.000.50-0.02-33.33%11313127.73%
M240426C000220002024-04-19 3:49PM EDT22.000.020.000.04-0.03-60.00%2717676.56%
M240426C000225002024-04-15 10:10AM EDT22.500.070.002.130.00-119271.09%
M240426C000230002024-04-15 12:55PM EDT23.000.030.000.150.00-4159119.14%
M240426C000235002024-04-11 2:22PM EDT23.500.080.001.500.00-16255.08%
M240426C000240002024-04-11 10:04AM EDT24.000.070.000.030.00-115103.13%
M240426C000245002024-04-12 1:52PM EDT24.500.030.001.270.00-5040261.33%
M240426C000250002024-04-12 1:52PM EDT25.000.030.000.050.00-17099126.56%
M240426C000260002024-03-21 2:09PM EDT26.000.060.001.270.00-16292.97%
M240426C000280002024-03-25 3:15PM EDT28.000.370.001.270.00-33330.08%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000145002024-03-26 10:27AM EDT14.500.050.001.000.00-11243.36%
M240426P000150002024-04-05 3:45PM EDT15.000.360.001.250.00-5025242.97%
M240426P000155002024-04-15 2:49PM EDT15.500.030.001.00+0.03--1198.83%
M240426P000160002024-04-16 12:28PM EDT16.000.030.001.470.00-3850213.09%
M240426P000165002024-04-15 1:28PM EDT16.500.060.010.490.00-171114.45%
M240426P000170002024-04-19 1:32PM EDT17.000.050.040.08-0.01-16.67%2432358.59%
M240426P000175002024-04-19 3:54PM EDT17.500.130.110.15+0.03+30.00%117157.03%
M240426P000180002024-04-19 3:58PM EDT18.000.230.210.25+0.06+35.29%5319552.34%
M240426P000185002024-04-19 3:58PM EDT18.500.430.420.63+0.12+38.71%12726562.50%
M240426P000190002024-04-19 3:59PM EDT19.000.730.690.96+0.20+37.74%22024863.87%
M240426P000195002024-04-19 2:49PM EDT19.501.061.061.13+0.34+47.22%1215751.17%
M240426P000200002024-04-19 3:56PM EDT20.001.501.092.06+0.40+36.36%11328962.11%
M240426P000205002024-04-19 3:48PM EDT20.501.911.743.90+0.29+17.90%3712181.64%
M240426P000210002024-04-19 3:24PM EDT21.002.352.184.30+0.12+5.38%219188.28%
M240426P000215002024-04-17 11:23AM EDT21.502.621.605.000.00-13141.02%
M240426P000220002024-04-09 12:11PM EDT22.002.512.545.450.00-14184.18%
M240426P000225002024-04-17 11:24AM EDT22.503.612.985.950.00-13192.58%
M240426P000235002024-04-19 3:25PM EDT23.504.923.406.75+4.92-10137.89%