Australia markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.81+0.26 (+1.57%)
At close: 04:00PM EDT
16.65 -0.16 (-0.95%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240726C000220002024-07-22 12:57PM EDT2024-07-260.010.000.000.00-107850.00%
M240802C000220002024-07-12 3:19PM EDT2024-08-020.160.000.000.00-41450.00%
M240809C000220002024-07-23 1:06PM EDT2024-08-090.010.000.000.00-1225.00%
M240816C000220002024-07-22 2:59PM EDT2024-08-160.050.000.000.00-212,97825.00%
M240823C000220002024-07-12 3:44PM EDT2024-08-230.150.000.000.00--525.00%
M240920C000220002024-07-22 12:10PM EDT2024-09-200.140.000.000.00-34,14712.50%
M241115C000220002024-07-22 3:45PM EDT2024-11-150.320.000.000.00-728312.50%
M250117C000220002024-07-22 2:13PM EDT2025-01-170.490.000.000.00-729,42712.50%
M250221C000220002024-07-19 1:40PM EDT2025-02-210.560.000.000.00-2709526.25%
M260116C000220002024-07-22 10:58AM EDT2026-01-161.430.000.000.00-111,3726.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240802P000220002024-06-14 11:36AM EDT2024-08-023.462.643.250.00--10.00%
M240816P000220002024-07-12 2:03PM EDT2024-08-162.980.000.000.00-100.00%
M240823P000220002024-07-15 9:34AM EDT2024-08-235.470.000.000.00-1000.00%
M240920P000220002024-07-19 10:23AM EDT2024-09-205.710.000.000.00-1480.00%
M241115P000220002024-06-12 9:38AM EDT2024-11-153.590.000.000.00-24310.00%
M250117P000220002024-07-23 2:36PM EDT2025-01-175.400.000.000.00-1567740.00%
M250221P000220002024-07-17 3:55PM EDT2025-02-215.700.000.000.00-31100.00%
M260116P000220002024-07-19 9:55AM EDT2026-01-166.800.000.000.00-12180.00%