Australia markets close in 5 hours 31 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.18+0.12 (+0.60%)
At close: 04:00PM EDT
20.25 +0.07 (+0.34%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240531C000050002024-05-23 12:15PM EDT5.0015.0715.0515.35+15.07--10512.50%
M240531C000100002024-05-21 9:33AM EDT10.009.608.3510.30+9.60--4362.50%
M240531C000110002024-05-21 10:41AM EDT11.007.808.159.85+7.80--3503.13%
M240531C000135002024-05-21 9:52AM EDT13.505.955.608.70+5.95--2326.56%
M240531C000155002024-05-21 9:32AM EDT15.504.203.756.70+4.20--2255.47%
M240531C000160002024-05-21 3:50PM EDT16.004.003.054.35+4.00--1158.98%
M240531C000165002024-05-22 9:30AM EDT16.503.302.734.80+3.30--1119.53%
M240531C000170002024-05-22 11:21AM EDT17.003.403.104.30+3.40--24190.23%
M240531C000175002024-05-24 12:30PM EDT17.502.892.423.00+0.72+33.18%1371.88%
M240531C000180002024-05-22 9:35AM EDT18.001.821.942.41+1.82--37106.25%
M240531C000185002024-05-22 2:23PM EDT18.501.941.562.04+0.15+8.38%14770.70%
M240531C000190002024-05-24 3:59PM EDT19.001.261.251.43+0.09+7.69%93919161.72%
M240531C000195002024-05-24 3:52PM EDT19.500.910.890.99+0.04+4.60%15919957.42%
M240531C000200002024-05-24 3:56PM EDT20.000.540.560.62-0.06-10.00%33268252.73%
M240531C000205002024-05-24 3:59PM EDT20.500.330.330.36-0.05-13.16%60565651.37%
M240531C000210002024-05-24 3:58PM EDT21.000.170.170.19-0.05-22.73%82260450.39%
M240531C000215002024-05-24 3:10PM EDT21.500.090.080.11-0.03-25.00%16316051.56%
M240531C000220002024-05-24 3:49PM EDT22.000.040.040.06-0.05-55.56%6912253.13%
M240531C000225002024-05-24 10:18AM EDT22.500.050.010.540.00-2150105.86%
M240531C000230002024-05-24 11:08AM EDT23.000.030.010.250.00-284492.97%
M240531C000235002024-05-24 12:04PM EDT23.500.010.000.03-0.06-85.71%153665.63%
M240531C000240002024-05-24 11:01AM EDT24.000.010.000.02+0.01-15668.75%
M240531C000245002024-05-20 10:00AM EDT24.500.050.002.09+0.05--1257.42%
M240531C000250002024-05-21 9:30AM EDT25.000.010.000.090.00-516104.69%
M240531C000255002024-05-21 9:42AM EDT25.500.020.001.99+0.02--14275.78%
M240531C000260002024-05-20 12:11PM EDT26.000.090.000.640.00-1440189.84%
M240531C000270002024-05-17 1:27PM EDT27.000.040.002.130.00-16082317.77%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240531P000130002024-05-20 12:09PM EDT13.000.010.001.99+0.01--14459.77%
M240531P000140002024-04-12 11:58AM EDT14.000.300.002.190.00-11423.05%
M240531P000145002024-05-21 10:15AM EDT14.500.010.001.950.00-13376.56%
M240531P000150002024-05-21 10:16AM EDT15.000.020.000.090.00-1167143.75%
M240531P000155002024-05-21 1:23PM EDT15.500.010.000.060.00-1696120.31%
M240531P000160002024-05-24 3:57PM EDT16.000.010.010.42-0.02-66.67%2874170.31%
M240531P000165002024-05-24 3:18PM EDT16.500.010.000.030.00-612885.94%
M240531P000170002024-05-24 2:16PM EDT17.000.010.000.04-0.02-66.67%968978.13%
M240531P000175002024-05-24 12:57PM EDT17.500.020.010.04-0.02-50.00%4217769.53%
M240531P000180002024-05-24 3:10PM EDT18.000.040.020.04-0.02-33.33%8264160.16%
M240531P000185002024-05-24 3:59PM EDT18.500.060.060.08-0.06-50.00%22158059.77%
M240531P000190002024-05-24 3:57PM EDT19.000.140.110.14-0.06-30.00%1,86822356.25%
M240531P000195002024-05-24 3:43PM EDT19.500.230.210.25-0.11-32.35%22515053.71%
M240531P000200002024-05-24 3:48PM EDT20.000.410.370.44-0.11-21.15%92713452.15%
M240531P000205002024-05-24 3:42PM EDT20.500.650.620.70-0.24-26.97%455550.98%
M240531P000210002024-05-24 3:40PM EDT21.001.000.961.06-0.20-16.67%4951.56%
M240531P000215002024-05-24 2:32PM EDT21.501.501.211.63-0.11-6.83%3452.34%
M240531P000225002024-05-22 1:44PM EDT22.502.362.182.48+2.36--187.50%
M240531P000235002024-05-23 12:57PM EDT23.503.502.923.45+3.50--1103.13%
M240531P000270002024-05-21 9:35AM EDT27.007.455.458.95+7.45--0219.14%