Australia markets open in 8 hours 13 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.49-0.13 (-0.66%)
At close: 04:00PM EDT
19.60 +0.11 (+0.56%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240524C000085002024-05-13 11:30AM EDT8.5011.259.6013.500.00-22565.23%
M240524C000090002024-05-13 11:30AM EDT9.0010.7510.2512.750.00-11652.73%
M240524C000150002024-05-14 2:54PM EDT15.004.752.596.800.00-36169.53%
M240524C000170002024-05-14 11:18AM EDT17.002.801.762.890.00-45137.11%
M240524C000185002024-05-15 2:29PM EDT18.501.551.491.560.00-111497.66%
M240524C000190002024-05-17 3:13PM EDT19.001.171.181.25-0.14-10.69%6434896.48%
M240524C000195002024-05-17 3:59PM EDT19.500.950.930.98-0.11-10.38%70533096.29%
M240524C000200002024-05-17 3:59PM EDT20.000.750.710.75-0.08-9.64%6171,04195.51%
M240524C000205002024-05-17 3:56PM EDT20.500.540.520.56-0.10-15.62%15756694.14%
M240524C000210002024-05-17 3:59PM EDT21.000.410.380.41-0.05-10.87%39150093.55%
M240524C000215002024-05-17 3:54PM EDT21.500.270.270.31-0.06-18.18%10881294.14%
M240524C000220002024-05-17 3:53PM EDT22.000.200.190.23-0.05-20.00%6032894.53%
M240524C000225002024-05-17 3:58PM EDT22.500.130.140.16-0.05-27.78%716795.31%
M240524C000230002024-05-17 3:16PM EDT23.000.100.090.12-0.01-9.09%442595.31%
M240524C000235002024-05-16 3:10PM EDT23.500.110.060.090.00-10013196.48%
M240524C000240002024-05-17 10:51AM EDT24.000.070.040.07-0.01-12.50%8612197.66%
M240524C000270002024-05-10 12:40PM EDT27.000.020.002.140.00--0312.89%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240524P000120002024-04-10 11:22AM EDT12.000.050.001.200.00--5376.95%
M240524P000130002024-05-17 3:42PM EDT13.000.010.000.01-0.04-80.00%801125.00%
M240524P000140002024-05-17 3:31PM EDT14.000.020.010.02+0.01+100.00%3446121.88%
M240524P000145002024-05-17 12:11PM EDT14.500.020.000.02-0.12-85.71%3042103.13%
M240524P000150002024-05-17 11:12AM EDT15.000.010.010.05-0.04-80.00%1101110.16%
M240524P000155002024-05-17 3:49PM EDT15.500.040.020.05-0.02-33.33%422101.56%
M240524P000160002024-05-17 3:37PM EDT16.000.150.060.09+0.05+50.00%8750104.69%
M240524P000165002024-05-17 3:41PM EDT16.500.100.100.11-0.01-9.09%24124100.00%
M240524P000170002024-05-17 3:19PM EDT17.000.160.150.17-0.02-11.11%22823398.05%
M240524P000175002024-05-17 3:50PM EDT17.500.240.240.26-0.02-7.69%11729497.66%
M240524P000180002024-05-17 3:50PM EDT18.000.390.340.38+0.05+14.71%16551696.09%
M240524P000185002024-05-17 3:57PM EDT18.500.520.490.53+0.03+6.12%17640994.92%
M240524P000190002024-05-17 3:59PM EDT19.000.670.670.73-0.08-10.67%20126693.95%
M240524P000195002024-05-17 3:59PM EDT19.500.930.900.95+0.02+2.20%56210392.38%
M240524P000200002024-05-17 3:48PM EDT20.001.201.171.24+0.01+0.84%1659691.99%
M240524P000205002024-05-17 3:54PM EDT20.501.591.491.56+0.07+4.61%1512691.41%
M240524P000210002024-05-17 3:33PM EDT21.001.861.841.92-0.04-2.11%4290.63%
M240524P000220002024-05-16 10:58AM EDT22.002.672.442.810.00--1678.13%