Australia markets close in 1 hour 43 minutes

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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M260116C000030002024-04-15 9:35AM EDT3.0016.530.000.000.00-1240.00%
M260116C000050002024-02-23 2:57PM EDT5.0015.3513.0516.200.00-47109.57%
M260116C000080002024-05-03 9:30AM EDT8.0011.5011.8013.700.00-121461.67%
M260116C000100002024-05-24 11:57AM EDT10.0010.5010.2011.90+0.20+1.94%261456.40%
M260116C000120002024-04-24 10:50AM EDT12.007.556.0010.900.00-130676.68%
M260116C000150002024-05-24 2:25PM EDT15.006.275.907.00+0.97+18.30%234543.90%
M260116C000170002024-05-23 12:22PM EDT17.004.984.905.600.00-1034040.50%
M260116C000200002024-05-24 10:16AM EDT20.003.602.443.70+0.10+2.86%481835.41%
M260116C000220002024-05-24 10:27AM EDT22.002.611.492.83+0.26+11.06%175434.29%
M260116C000250002024-05-24 3:25PM EDT25.001.280.811.50-0.01-0.78%3726729.49%
M260116C000300002024-05-22 9:58AM EDT30.000.630.320.680.00-22,07129.22%
M260116C000320002024-05-17 12:15PM EDT32.000.870.001.490.00-111642.38%
M260116C000350002024-05-20 9:43AM EDT35.000.220.120.430.00-13131.69%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M260116P000030002024-01-09 10:30AM EDT3.000.170.000.000.00-12525.00%
M260116P000050002024-05-13 12:13PM EDT5.000.250.000.600.00-2015975.59%
M260116P000080002024-05-09 10:59AM EDT8.000.450.150.600.00-1041654.79%
M260116P000100002024-05-22 2:51PM EDT10.000.470.170.670.00-51,03951.56%
M260116P000120002024-05-22 1:22PM EDT12.000.750.450.960.00-547146.61%
M260116P000150002024-05-22 2:57PM EDT15.001.250.352.620.00-873454.49%
M260116P000170002024-05-01 1:05PM EDT17.002.710.742.510.00-130341.58%
M260116P000200002024-05-21 12:05PM EDT20.003.851.923.650.00-5232036.74%
M260116P000220002024-05-20 1:02PM EDT22.004.502.784.500.00-121732.86%
M260116P000250002024-05-17 11:32AM EDT25.006.953.957.000.00-147936.43%
M260116P000300002024-03-28 12:03PM EDT30.0010.2910.7013.800.00-203464.53%