Australia markets open in 6 hours 41 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.49+0.11 (+0.70%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:16.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240726C000160002024-07-22 12:15PM EDT2024-07-260.660.650.69+0.08+13.79%1,01133950.00%
M240802C000160002024-07-22 10:59AM EDT2024-08-020.660.800.85-0.07-9.59%115749.02%
M240809C000160002024-07-19 12:33PM EDT2024-08-090.910.831.02-0.10-9.90%11050.98%
M240816C000160002024-07-22 11:50AM EDT2024-08-161.010.741.31-0.09-8.18%6632060.74%
M240823C000160002024-07-15 1:13PM EDT2024-08-231.651.031.480.00-101051.07%
M240830C000160002024-07-17 9:58AM EDT2024-08-301.720.001.510.00-52558.50%
M240920C000160002024-07-22 9:42AM EDT2024-09-201.531.531.67-0.01-0.65%1,51927050.78%
M241115C000160002024-07-19 3:25PM EDT2024-11-152.171.782.24+0.32+17.30%3054.39%
M250221C000160002024-07-18 11:39AM EDT2025-02-212.102.252.670.00-15248.93%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240726P000160002024-07-22 1:00PM EDT2024-07-260.120.120.14-0.11-47.83%3,7486,31342.97%
M240802P000160002024-07-22 12:00PM EDT2024-08-020.270.250.29-0.08-22.86%1158542.19%
M240809P000160002024-07-19 3:55PM EDT2024-08-090.460.310.410.00-4914842.19%
M240816P000160002024-07-22 12:18PM EDT2024-08-160.490.450.47-0.03-5.77%1806,36639.65%
M240823P000160002024-07-19 2:42PM EDT2024-08-230.800.510.81+0.13+19.40%310553.13%
M240830P000160002024-07-18 11:26AM EDT2024-08-300.560.580.850.00-415050.20%
M240920P000160002024-07-22 12:19PM EDT2024-09-201.061.031.07-0.04-3.64%781,11149.12%
M241115P000160002024-07-19 3:56PM EDT2024-11-151.471.211.570.00-2824649.32%
M250221P000160002024-07-18 1:38PM EDT2025-02-211.901.822.010.00-51,00945.36%