Australia markets open in 7 hours 53 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240816C000110002024-01-25 10:32AM EDT11.008.208.208.950.00-1067.19%
M240816C000120002024-01-09 12:38PM EDT12.007.607.508.750.00-8899.22%
M240816C000130002024-02-16 3:14PM EDT13.007.126.8010.550.00-44152.88%
M240816C000140002024-04-11 2:04PM EDT14.006.254.905.950.00-1967.09%
M240816C000150002024-05-17 11:36AM EDT15.004.953.555.30-0.09-1.79%539171.63%
M240816C000160002024-05-07 12:29PM EDT16.004.102.984.700.00-216474.32%
M240816C000170002024-05-15 1:43PM EDT17.003.452.973.750.00-68051.56%
M240816C000180002024-05-17 1:36PM EDT18.002.692.113.30+0.24+9.80%171650.39%
M240816C000190002024-05-16 10:59AM EDT19.001.701.503.850.00-3038163.77%
M240816C000200002024-05-17 10:03AM EDT20.001.651.371.82+0.05+3.12%73,04552.93%
M240816C000210002024-05-16 3:43PM EDT21.001.381.201.350.00-13,70650.39%
M240816C000220002024-05-16 1:38PM EDT22.000.900.681.080.00-134651.32%
M240816C000230002024-05-16 9:30AM EDT23.000.600.290.840.00-201,39351.47%
M240816C000240002024-05-15 10:56AM EDT24.000.440.280.580.00-34,26449.32%
M240816C000250002024-05-10 11:58AM EDT25.000.350.190.400.00-51,55947.95%
M240816C000260002024-04-10 2:27PM EDT26.000.300.000.330.00-44749.61%
M240816C000270002024-04-30 11:45AM EDT27.000.100.060.230.00-43,83648.83%
M240816C000280002024-04-19 10:49AM EDT28.000.100.001.550.00-1775.68%
M240816C000290002024-03-04 11:02AM EDT29.000.560.000.750.00-2763.87%
M240816C000300002024-05-16 11:46AM EDT30.000.050.000.200.00-883850.00%
M240816C000350002024-05-10 11:58AM EDT35.000.030.000.950.00-5988.28%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240816P000100002024-05-08 12:19PM EDT10.000.070.040.120.00-5096875.78%
M240816P000110002024-05-03 12:16PM EDT11.000.050.000.950.00-1491102.34%
M240816P000120002024-05-07 1:48PM EDT12.000.130.100.250.00-1019568.16%
M240816P000130002024-05-09 10:38AM EDT13.000.140.000.670.00-920770.31%
M240816P000140002024-05-13 9:39AM EDT14.000.300.230.330.00-1514057.13%
M240816P000150002024-05-16 3:20PM EDT15.000.570.290.630.00-653456.93%
M240816P000160002024-05-17 9:38AM EDT16.000.500.330.89-0.15-23.08%32,11653.13%
M240816P000170002024-05-16 3:29PM EDT17.000.820.661.210.00-194,84053.61%
M240816P000180002024-05-17 12:36PM EDT18.001.200.711.37-0.06-4.76%293,21254.83%
M240816P000190002024-05-17 10:01AM EDT19.001.521.251.90-0.03-1.94%178656.20%
M240816P000200002024-05-01 1:38PM EDT20.002.821.692.400.00-173154.79%
M240816P000210002024-05-06 10:28AM EDT21.002.802.153.100.00-419956.69%
M240816P000220002024-05-15 3:57PM EDT22.003.502.973.750.00-260855.71%
M240816P000230002024-04-30 1:50PM EDT23.005.003.704.550.00-3213957.28%
M240816P000240002024-05-16 12:25PM EDT24.005.213.855.550.00-231763.67%
M240816P000250002024-05-06 3:46PM EDT25.005.904.806.450.00-111066.46%
M240816P000260002024-04-16 10:39AM EDT26.007.254.707.700.00-11079.44%
M240816P000270002024-04-29 10:18AM EDT27.008.545.558.200.00-204068.26%
M240816P000280002024-03-05 11:31AM EDT28.007.728.7010.800.00--090.82%