Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.46+0.53 (+2.80%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M210618C000030002021-06-08 12:17PM EDT3.0015.950.000.000.00-100.00%
M210618C000050002021-06-08 12:17PM EDT5.0014.000.000.000.00-100.00%
M210618C000060002021-05-18 1:56PM EDT6.0012.850.000.000.00-100.00%
M210618C000070002021-06-04 9:33AM EDT7.0011.300.000.000.00-900.00%
M210618C000080002021-05-18 3:13PM EDT8.0011.100.000.000.00-1000.00%
M210618C000090002021-06-01 2:46PM EDT9.009.550.000.000.00-100.00%
M210618C000100002021-06-11 9:30AM EDT10.009.190.000.000.00-100.00%
M210618C000110002021-06-08 9:48AM EDT11.007.300.000.000.00-500.00%
M210618C000120002021-05-27 11:40AM EDT12.006.580.000.000.00-500.00%
M210618C000125002021-06-09 11:40AM EDT12.507.350.000.000.00-1300.00%
M210618C000130002021-06-09 1:37PM EDT13.006.700.000.000.00-12100.00%
M210618C000135002021-06-11 11:49AM EDT13.505.850.000.000.00-300.00%
M210618C000140002021-06-09 3:22PM EDT14.005.000.000.000.00-1000.00%
M210618C000145002021-06-10 3:17PM EDT14.504.510.000.000.00-1000.00%
M210618C000150002021-06-11 3:58PM EDT15.004.500.000.000.00-2700.00%
M210618C000155002021-06-08 11:21AM EDT15.502.970.000.000.00-1000.00%
M210618C000160002021-06-11 12:53PM EDT16.003.400.000.000.00-1400.00%
M210618C000165002021-06-11 3:09PM EDT16.502.890.000.000.00-1000.00%
M210618C000170002021-06-11 3:27PM EDT17.002.420.000.000.00-4500.00%
M210618C000175002021-06-11 3:58PM EDT17.502.060.000.000.00-21900.00%
M210618C000180002021-06-11 3:51PM EDT18.001.620.000.000.00-27600.00%
M210618C000185002021-06-11 3:54PM EDT18.501.160.000.000.00-50200.00%
M210618C000190002021-06-11 3:59PM EDT19.000.790.000.000.00-67600.00%
M210618C000195002021-06-11 3:59PM EDT19.500.560.000.000.00-3,19700.78%
M210618C000200002021-06-11 4:00PM EDT20.000.370.000.000.00-1,72406.25%
M210618C000205002021-06-11 3:56PM EDT20.500.250.000.000.00-367012.50%
M210618C000210002021-06-11 3:55PM EDT21.000.170.000.000.00-1,015025.00%
M210618C000215002021-06-11 3:23PM EDT21.500.120.000.000.00-345025.00%
M210618C000220002021-06-11 3:53PM EDT22.000.100.000.000.00-510025.00%
M210618C000225002021-06-11 1:44PM EDT22.500.080.000.000.00-32025.00%
M210618C000230002021-06-11 3:28PM EDT23.000.060.000.000.00-258050.00%
M210618C000235002021-06-11 11:53AM EDT23.500.050.000.000.00-21050.00%
M210618C000240002021-06-11 3:48PM EDT24.000.050.000.000.00-74050.00%
M210618C000250002021-06-11 2:34PM EDT25.000.030.000.000.00-5050.00%
M210618C000260002021-06-11 12:51PM EDT26.000.030.000.000.00-1050.00%
M210618C000270002021-06-11 2:45PM EDT27.000.020.000.000.00-54050.00%
M210618C000280002021-06-09 12:17PM EDT28.000.080.000.000.00-5050.00%
M210618C000290002021-06-11 3:41PM EDT29.000.020.000.000.00-24050.00%
M210618C000300002021-06-11 3:32PM EDT30.000.060.000.000.00-1050.00%
M210618C000310002021-06-14 12:11AM EDT31.000.05-0.000.00---50.00%
M210618C000320002021-06-11 3:33PM EDT32.000.950.000.000.00-1050.00%
M210618C000330002021-06-14 12:11AM EDT33.000.94-0.000.00---50.00%
M210618C000340002021-06-14 12:11AM EDT34.000.03-0.000.00--050.00%
M210618C000350002021-06-10 12:54PM EDT35.000.020.010.000.00-10181.25%
M210618C000360002021-06-11 3:30PM EDT36.000.010.000.000.00-50050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M210618P000050002021-03-15 12:09AM EDT5.000.030.000.000.00--050.00%
M210618P000060002021-05-19 11:41AM EDT6.000.030.000.000.00--050.00%
M210618P000070002021-05-19 10:46AM EDT7.000.030.000.000.00-21050.00%
M210618P000080002021-05-20 3:43PM EDT8.000.010.000.000.00-1050.00%
M210618P000090002021-05-18 9:37AM EDT9.000.050.000.000.00-5050.00%
M210618P000100002021-06-09 11:22AM EDT10.000.020.000.000.00-51050.00%
M210618P000110002021-06-07 12:22PM EDT11.000.010.000.000.00-1050.00%
M210618P000120002021-06-10 9:30AM EDT12.000.010.000.000.00-190050.00%
M210618P000125002021-06-09 11:22AM EDT12.500.030.000.000.00-38050.00%
M210618P000130002021-06-11 12:36PM EDT13.000.020.000.000.00-2050.00%
M210618P000135002021-06-09 3:23PM EDT13.500.010.000.000.00-137050.00%
M210618P000140002021-06-11 3:40PM EDT14.000.030.000.000.00-2050.00%
M210618P000145002021-06-09 10:39AM EDT14.500.040.000.000.00-84050.00%
M210618P000150002021-06-11 2:58PM EDT15.000.010.000.000.00-15050.00%
M210618P000155002021-06-11 3:43PM EDT15.500.020.000.000.00-50050.00%
M210618P000160002021-06-11 3:47PM EDT16.000.030.000.000.00-430050.00%
M210618P000165002021-06-11 3:43PM EDT16.500.040.000.000.00-36050.00%
M210618P000170002021-06-11 3:04PM EDT17.000.040.000.000.00-103025.00%
M210618P000175002021-06-11 2:07PM EDT17.500.070.000.000.00-67025.00%
M210618P000180002021-06-11 3:58PM EDT18.000.110.000.000.00-258025.00%
M210618P000185002021-06-11 3:42PM EDT18.500.190.000.000.00-551012.50%
M210618P000190002021-06-11 3:59PM EDT19.000.330.000.000.00-99706.25%
M210618P000195002021-06-11 3:58PM EDT19.500.570.000.000.00-66700.00%
M210618P000200002021-06-11 3:43PM EDT20.000.920.000.000.00-8300.00%
M210618P000205002021-06-11 3:23PM EDT20.501.310.000.000.00-20700.00%
M210618P000210002021-06-11 1:47PM EDT21.001.770.000.000.00-7200.00%
M210618P000215002021-06-11 2:48PM EDT21.502.310.000.000.00-600.00%
M210618P000220002021-06-11 3:40PM EDT22.002.630.000.000.00-100.00%
M210618P000225002021-06-09 11:53AM EDT22.503.050.000.000.00-200.00%
M210618P000230002021-06-11 10:00AM EDT23.004.150.000.000.00-1000.00%
M210618P000240002021-05-25 9:41AM EDT24.004.950.000.000.00-100.00%
M210618P000250002021-06-11 9:30AM EDT25.006.100.000.000.00-200.00%
M210618P000260002021-06-11 10:29AM EDT26.007.000.000.000.00-200.00%
M210618P000270002021-05-18 10:11AM EDT27.007.550.000.000.00-800.00%
M210618P000280002021-05-13 1:54PM EDT28.0012.308.458.750.00-197203169.53%
M210618P000290002021-05-19 11:22AM EDT29.0010.460.000.000.00-400.00%
M210618P000300002021-05-18 2:56PM EDT30.0011.050.000.000.00-200.00%
M210618P000350002021-06-03 1:09PM EDT35.0016.400.000.000.00-100.00%
M210618P000360002021-06-10 3:46PM EDT36.0017.000.000.000.00-200.00%