Australia markets open in 9 hours 37 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240920C000140002024-05-08 12:16PM EDT14.005.604.856.300.00-305770.61%
M240920C000150002024-03-26 2:44PM EDT15.005.154.154.450.00-1100.00%
M240920C000160002024-05-10 2:50PM EDT16.004.183.555.550.00-14958.74%
M240920C000170002024-05-13 9:57AM EDT17.003.903.403.900.00-275851.51%
M240920C000180002024-05-13 2:24PM EDT18.002.962.753.35-0.17-5.43%416651.07%
M240920C000190002024-05-14 10:15AM EDT19.002.532.092.710.00-2122854.93%
M240920C000200002024-05-17 12:14PM EDT20.001.901.472.00-0.06-3.06%116948.88%
M240920C000210002024-05-16 1:14PM EDT21.001.470.911.860.00-1732254.05%
M240920C000220002024-05-16 1:15PM EDT22.001.080.661.300.00-2612048.63%
M240920C000230002024-05-17 12:21PM EDT23.000.850.471.58+0.01+1.19%4158161.28%
M240920C000240002024-05-16 12:19PM EDT24.000.600.310.780.00-106547.36%
M240920C000250002024-05-13 9:51AM EDT25.000.460.320.750.00-113751.27%
M240920C000260002024-04-29 10:24AM EDT26.000.250.190.520.00-29648.73%
M240920C000270002024-05-13 3:54PM EDT27.000.220.000.930.00-51,05350.68%
M240920C000280002024-05-06 11:42AM EDT28.000.150.070.810.00-144553.32%
M240920C000290002024-04-18 9:44AM EDT29.000.130.000.400.00-32055.18%
M240920C000300002024-04-10 3:52PM EDT30.000.150.000.750.00-1657.23%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240920P000100002024-05-10 2:43PM EDT10.000.100.000.750.00-4322091.70%
M240920P000130002024-05-16 9:30AM EDT13.000.330.000.430.00-517952.64%
M240920P000140002024-05-16 2:22PM EDT14.000.440.370.650.00-2459.03%
M240920P000150002024-05-15 11:02AM EDT15.000.620.480.680.00-334,58052.83%
M240920P000160002024-04-30 2:15PM EDT16.001.120.590.920.00-21754.64%
M240920P000170002024-05-16 2:18PM EDT17.000.950.881.27-0.14-12.84%118454.39%
M240920P000180002024-05-16 1:15PM EDT18.001.421.031.640.00-1625953.03%
M240920P000190002024-05-17 11:41AM EDT19.001.751.392.14-0.08-4.37%1028653.13%
M240920P000200002024-05-16 1:15PM EDT20.002.302.072.430.00-163,08247.12%
M240920P000210002024-04-19 11:39AM EDT21.003.452.734.950.00-161664.40%
M240920P000220002024-05-14 2:38PM EDT22.003.503.403.950.00-1751.81%
M240920P000230002024-05-08 12:32PM EDT23.004.504.204.550.00--548.63%
M240920P000240002024-04-09 9:37AM EDT24.004.585.005.200.00--9044.92%
M240920P000260002024-04-12 3:00PM EDT26.007.026.257.000.00-205247.75%
M240920P000270002024-04-05 12:36PM EDT27.008.527.308.700.00-101051.56%
M240920P000280002024-05-08 10:48AM EDT28.009.057.208.900.00--151.51%