Australia markets closed

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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240621C000030002024-03-08 4:25PM EDT3.0018.1013.2517.850.00-101738.67%
M240621C000050002024-02-27 10:35AM EDT5.0015.2014.5516.750.00-50478.52%
M240621C000070002023-12-11 3:35PM EDT7.0014.1511.3513.200.00-10307.03%
M240621C000080002024-03-04 10:42AM EDT8.0013.1510.5512.650.00-1292169.53%
M240621C000090002023-11-16 10:45AM EDT9.005.009.8011.650.00--255176.17%
M240621C000100002024-05-17 3:08PM EDT10.009.749.0511.50-0.23-2.31%5413222.27%
M240621C000110002024-03-28 3:58PM EDT11.009.246.459.300.00-5159199.61%
M240621C000120002024-05-17 2:41PM EDT12.007.657.109.50-0.10-1.29%91,005176.56%
M240621C000130002024-05-03 12:26PM EDT13.006.505.208.550.00-12,077119.34%
M240621C000140002024-04-17 11:39AM EDT14.005.204.906.350.00-523576.37%
M240621C000150002024-05-17 3:59PM EDT15.004.863.755.75-0.36-6.90%12,90276.37%
M240621C000160002024-05-17 12:38PM EDT16.003.993.404.90+0.09+2.31%231189.45%
M240621C000170002024-05-17 2:04PM EDT17.003.122.393.20-0.08-2.50%101,83151.56%
M240621C000180002024-05-17 1:32PM EDT18.002.401.392.63+0.05+2.13%141,58178.52%
M240621C000190002024-05-17 1:53PM EDT19.001.880.841.85+0.01+0.53%162,55068.07%
M240621C000200002024-05-17 3:58PM EDT20.001.171.181.30-0.13-10.00%1,0946,96461.72%
M240621C000210002024-05-17 3:44PM EDT21.000.840.821.12-0.12-12.50%56913,20965.63%
M240621C000220002024-05-17 3:20PM EDT22.000.570.540.60-0.07-10.94%527,97959.67%
M240621C000230002024-05-17 3:05PM EDT23.000.380.330.43-0.02-5.00%564,01459.67%
M240621C000240002024-05-16 12:16PM EDT24.000.250.180.320.00-2118,12459.86%
M240621C000250002024-05-17 3:14PM EDT25.000.200.090.20+0.04+25.00%4288,09458.40%
M240621C000260002024-05-17 3:14PM EDT26.000.120.000.14+0.05+71.43%121,15855.47%
M240621C000270002024-05-06 1:51PM EDT27.000.050.000.600.00-120585.35%
M240621C000280002024-04-25 12:21PM EDT28.000.050.010.750.00-22698.05%
M240621C000290002024-04-10 3:49PM EDT29.000.080.000.500.00-5693.36%
M240621C000300002024-04-29 3:40PM EDT30.000.100.000.600.00-12,162103.52%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240621P000030002024-01-16 10:30AM EDT3.000.010.000.000.00-19450.00%
M240621P000050002024-04-12 1:37PM EDT5.000.030.000.050.00-5145198.44%
M240621P000060002024-04-05 12:25PM EDT6.000.050.000.750.00-50154288.67%
M240621P000070002023-11-21 11:34AM EDT7.000.150.000.750.00-217254.30%
M240621P000080002024-05-03 3:32PM EDT8.000.030.000.250.00-316,410174.22%
M240621P000090002024-04-11 2:38PM EDT9.000.050.000.100.00-51,830129.69%
M240621P000100002024-05-09 3:55PM EDT10.000.030.020.060.00-27,787109.38%
M240621P000110002024-05-16 2:15PM EDT11.000.040.000.040.00-5501,05785.94%
M240621P000120002024-05-17 9:36AM EDT12.000.080.000.150.00-76,73392.58%
M240621P000130002024-05-16 10:37AM EDT13.000.150.000.540.00-51,347107.42%
M240621P000140002024-05-17 10:15AM EDT14.000.100.090.23+0.02+25.00%34,50179.69%
M240621P000150002024-05-17 3:25PM EDT15.000.200.170.29-0.03-13.04%4106,07773.63%
M240621P000160002024-05-17 3:37PM EDT16.000.340.340.36-0.02-5.56%109,81169.14%
M240621P000170002024-05-17 3:56PM EDT17.000.650.600.65+0.10+18.18%2,8254,48170.70%
M240621P000180002024-05-17 2:28PM EDT18.000.880.700.95+0.03+3.53%4728,51763.67%
M240621P000190002024-05-17 2:31PM EDT19.001.281.181.38+0.03+2.40%2114,78564.65%
M240621P000200002024-05-16 11:44AM EDT20.001.781.621.85-0.05-2.73%11,63061.04%
M240621P000210002024-05-15 12:41PM EDT21.002.392.334.550.00-4101,251106.64%
M240621P000220002024-05-14 9:51AM EDT22.003.093.103.300.00-137765.53%
M240621P000230002024-04-17 3:32PM EDT23.004.503.304.250.00-720452.54%
M240621P000240002024-05-14 12:42PM EDT24.004.803.004.950.00-538872.27%
M240621P000250002024-05-14 2:42PM EDT25.005.554.256.200.00-526495.12%
M240621P000260002024-05-14 2:48PM EDT26.006.506.257.100.00-21566.99%
M240621P000270002024-05-14 3:27PM EDT27.007.406.259.100.00-51073.24%
M240621P000280002024-05-14 9:48AM EDT28.008.407.259.050.00-751108.98%
M240621P000290002023-12-28 12:15PM EDT29.008.409.2510.550.00--0105.08%
M240621P000300002023-12-18 1:30PM EDT30.0010.0010.7013.050.00-10168.36%