Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.36-0.48 (-2.53%)
At close: 04:00PM EDT
18.42 +0.06 (+0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240621C000200002024-06-14 3:58PM EDT2024-06-210.050.040.05-0.06-54.55%1,8829,33049.61%
M240628C000200002024-06-14 3:51PM EDT2024-06-280.140.110.16-0.17-54.84%36321648.05%
M240705C000200002024-06-14 2:22PM EDT2024-07-050.230.220.25-0.17-42.50%5118646.00%
M240712C000200002024-06-14 9:59AM EDT2024-07-120.250.250.39-0.25-50.00%226248.34%
M240719C000200002024-06-14 3:59PM EDT2024-07-190.450.440.46-0.15-25.00%1591,63546.68%
M240726C000200002024-06-13 2:25PM EDT2024-07-260.700.001.880.00-1163.77%
M240816C000200002024-06-14 3:29PM EDT2024-08-160.760.650.85-0.08-9.52%125,64348.73%
M240920C000200002024-06-13 3:16PM EDT2024-09-201.211.001.200.00-2137048.54%
M241115C000200002024-06-14 3:39PM EDT2024-11-151.351.151.50-0.27-16.67%519045.07%
M250117C000200002024-06-14 2:57PM EDT2025-01-171.631.361.72-0.22-11.89%164,45441.87%
M260116C000200002024-06-14 10:41AM EDT2026-01-162.502.272.70-0.27-9.75%788436.18%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240621P000200002024-06-14 3:56PM EDT2024-06-211.681.511.77+0.48+40.00%822,07865.63%
M240628P000200002024-06-13 1:38PM EDT2024-06-281.261.242.590.00-1459.38%
M240705P000200002024-05-23 12:27PM EDT2024-07-051.200.912.940.00--1112.89%
M240712P000200002024-05-30 10:36AM EDT2024-07-121.630.393.300.00-11115.43%
M240719P000200002024-06-13 9:30AM EDT2024-07-191.782.002.11+0.26+17.11%11,26747.27%
M240816P000200002024-06-11 11:45AM EDT2024-08-162.150.942.730.00-2580756.98%
M240920P000200002024-06-11 11:57AM EDT2024-09-202.432.344.650.00-13,07966.11%
M241115P000200002024-06-04 9:45AM EDT2024-11-152.702.583.150.00-214345.31%
M250117P000200002024-06-13 3:22PM EDT2025-01-172.692.684.000.00-115,87153.27%
M260116P000200002024-05-21 12:05PM EDT2026-01-163.852.145.000.00-5232043.38%