Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M250117C000030002024-05-01 9:30AM EDT3.0015.3515.8518.900.00-11149.22%
M250117C000050002024-05-22 11:05AM EDT5.0015.3914.8015.300.00-106998.83%
M250117C000080002024-05-02 2:32PM EDT8.0011.1010.0014.100.00-101,609156.40%
M250117C000100002024-05-21 3:08PM EDT10.009.758.1511.200.00-203,10795.51%
M250117C000130002024-05-21 3:11PM EDT13.007.306.158.950.00-82,43387.11%
M250117C000150002024-05-24 1:07PM EDT15.005.905.057.00+0.11+1.90%24,09770.02%
M250117C000170002024-05-24 1:53PM EDT17.005.603.105.90+1.12+25.00%11,63870.09%
M250117C000200002024-05-24 2:45PM EDT20.002.582.412.65-0.02-0.77%74,40139.87%
M250117C000220002024-05-24 3:34PM EDT22.001.731.601.74+0.09+5.49%216,61437.82%
M250117C000250002024-05-24 1:44PM EDT25.000.720.670.81-0.01-1.37%3389,34735.01%
M250117C000270002024-05-23 3:22PM EDT27.000.330.300.470.00-42,58334.08%
M250117C000300002024-05-24 10:08AM EDT30.000.200.130.16+0.05+33.33%2003,40631.64%
M250117C000320002024-04-19 9:40AM EDT32.000.350.000.950.00-651757.13%
M250117C000350002024-05-23 11:39AM EDT35.000.040.040.400.00-251849.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M250117P000030002024-05-22 10:47AM EDT3.000.060.000.060.00-6378107.81%
M250117P000050002024-04-17 1:48PM EDT5.000.110.000.100.00-41,07885.16%
M250117P000080002024-05-23 9:30AM EDT8.000.080.100.150.00-206,85667.97%
M250117P000100002024-05-24 3:18PM EDT10.000.230.200.23+0.05+27.78%113,10059.77%
M250117P000130002024-05-24 10:00AM EDT13.000.420.210.48-0.09-17.65%57,13651.17%
M250117P000150002024-05-23 3:06PM EDT15.001.000.570.870.00-4015,05648.63%
M250117P000170002024-05-22 3:50PM EDT17.001.251.201.230.00-2511,15342.33%
M250117P000200002024-05-23 3:52PM EDT20.002.302.222.400.00-265,88738.79%
M250117P000220002024-05-24 2:51PM EDT22.003.373.203.50+0.12+3.69%1085636.89%
M250117P000250002024-05-24 2:43PM EDT25.005.454.355.55+0.15+2.83%321033.55%
M250117P000270002024-05-10 1:53PM EDT27.008.006.157.750.00-15043.75%
M250117P000300002024-02-27 4:25PM EDT30.0010.239.5011.550.00-4766.77%
M250117P000320002023-12-08 2:57PM EDT32.0014.9510.600.000.00-2900.00%
M250117P000350002024-05-20 12:38PM EDT35.0015.7414.1515.250.00-1250.59%