Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.09-0.46 (-2.35%)
At close: 04:00PM EDT
19.12 +0.03 (+0.16%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240719C000170002024-07-12 1:23PM EDT2024-07-192.351.832.40-0.41-14.86%22450.00%
M240816C000170002024-07-12 1:23PM EDT2024-08-162.692.082.77+0.22+8.91%28567.38%
M240920C000170002024-07-12 11:55AM EDT2024-09-203.081.974.20+0.29+10.39%113259.08%
M241115C000170002024-07-12 3:00PM EDT2024-11-153.303.204.05+0.90+37.50%446258.01%
M250117C000170002024-07-11 11:21AM EDT2025-01-173.653.253.60-0.23-5.93%11,90046.83%
M250221C000170002024-07-01 3:27PM EDT2025-02-213.092.874.400.00--258.15%
M260116C000170002024-07-08 3:58PM EDT2026-01-164.002.075.650.00-132852.03%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240719P000170002024-07-12 2:33PM EDT2024-07-190.040.030.04-0.01-20.00%421,86053.91%
M240726P000170002024-07-12 11:52AM EDT2024-07-260.090.060.11-0.07-43.75%711751.17%
M240802P000170002024-07-12 2:29PM EDT2024-08-020.170.140.24-0.08-32.00%113154.30%
M240809P000170002024-07-12 3:58PM EDT2024-08-090.240.040.32+0.01+4.35%2113752.73%
M240816P000170002024-07-12 2:17PM EDT2024-08-160.350.300.35+0.03+9.38%125,86849.02%
M240920P000170002024-07-12 2:58PM EDT2024-09-200.770.690.85+0.03+4.05%14577350.98%
M241115P000170002024-07-10 10:40AM EDT2024-11-151.090.911.330.00-2514552.78%
M250117P000170002024-07-12 9:55AM EDT2025-01-171.201.111.550.00-211,11547.68%
M250221P000170002024-07-10 10:31AM EDT2025-02-211.421.282.390.00-23959.67%
M260116P000170002024-06-07 2:09PM EDT2026-01-162.440.002.850.00-530943.51%