Australia markets open in 8 hours 56 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M241115C000120002024-05-14 3:37PM EDT12.008.097.558.100.00-1657.03%
M241115C000130002024-05-10 1:41PM EDT13.006.706.707.200.00--2154.79%
M241115C000140002024-05-17 10:09AM EDT14.006.445.856.85+0.46+7.69%102860.21%
M241115C000150002024-05-16 3:13PM EDT15.005.345.055.750.00-16753.22%
M241115C000160002024-05-17 1:34PM EDT16.004.554.454.75-0.03-0.66%55650.00%
M241115C000170002024-05-17 1:06PM EDT17.003.953.454.25+0.12+3.13%119455.71%
M241115C000180002024-05-17 3:02PM EDT18.003.132.734.75-0.07-2.19%114756.10%
M241115C000190002024-05-13 11:18AM EDT19.002.452.382.790.00-140547.14%
M241115C000200002024-05-15 11:03AM EDT20.002.031.492.770.00-415354.74%
M241115C000210002024-05-09 2:32PM EDT21.001.651.381.830.00-103544.39%
M241115C000220002024-05-17 12:03PM EDT22.001.351.221.40-0.01-0.74%154842.29%
M241115C000230002024-05-13 10:45AM EDT23.001.200.911.310.00-117645.70%
M241115C000240002024-05-09 10:44AM EDT24.000.740.671.040.00-14944.87%
M241115C000250002024-03-21 3:49PM EDT25.001.000.421.680.00-912661.91%
M241115C000260002024-05-13 11:54AM EDT26.000.410.001.280.00-11057.86%
M241115C000270002024-03-19 2:48PM EDT27.000.750.250.700.00-1148.39%
M241115C000280002024-04-30 9:51AM EDT28.000.150.130.820.00-25354.49%
M241115C000300002024-04-24 12:56PM EDT30.000.100.000.950.00-1550.78%
M241115C000350002024-03-11 11:06AM EDT35.000.200.000.300.00-11455.66%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M241115P000100002024-05-02 10:21AM EDT10.000.250.060.200.00-17858.98%
M241115P000110002024-04-29 10:06AM EDT11.000.340.000.590.00-42462.89%
M241115P000120002024-04-09 2:15PM EDT12.000.350.000.780.00-10019259.67%
M241115P000130002024-04-24 3:41PM EDT13.000.590.381.100.00-7720564.99%
M241115P000140002024-05-09 10:44AM EDT14.000.570.001.160.00-12151.42%
M241115P000150002024-04-05 3:21PM EDT15.001.150.721.010.00-355852.05%
M241115P000160002024-05-16 10:05AM EDT16.001.200.941.120.00-25650.29%
M241115P000170002024-05-15 11:00AM EDT17.001.311.001.550.00-204551.25%
M241115P000180002024-05-15 12:03PM EDT18.001.721.371.760.00-153646.44%
M241115P000190002024-05-15 1:20PM EDT19.002.141.792.170.00-2216844.73%
M241115P000200002024-04-26 12:48PM EDT20.003.351.922.760.00-412745.22%
M241115P000210002024-05-10 10:49AM EDT21.003.252.853.400.00-112945.51%
M241115P000220002024-05-10 2:58PM EDT22.003.902.734.550.00-22054.22%
M241115P000230002024-05-08 11:26AM EDT23.004.304.155.35-0.50-10.42%1155.84%
M241115P000240002024-05-16 11:18AM EDT24.005.154.206.800.00-15969.07%
M241115P000250002024-05-07 11:25AM EDT25.005.954.206.950.00-11057.23%
M241115P000260002024-05-17 2:12PM EDT26.006.705.607.85-0.28-4.01%17559.13%
M241115P000270002024-04-26 3:15PM EDT27.009.406.558.400.00-98452.93%
M241115P000280002024-03-20 2:38PM EDT28.007.117.4010.350.00--1076.42%