Australia markets open in 8 hours 55 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.87+0.03 (+0.28%)
At close: 04:00PM EDT
10.91 +0.04 (+0.37%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M230929C000090002023-09-21 10:45AM EDT9.002.051.841.930.00-36981.25%
M230929C000095002023-09-20 3:11PM EDT9.501.371.291.450.00-1393.75%
M230929C000100002023-09-22 9:40AM EDT10.000.900.870.930.00-641950.00%
M230929C000105002023-09-22 3:59PM EDT10.500.480.470.50+0.01+2.13%92131450.78%
M230929C000110002023-09-22 3:59PM EDT11.000.190.170.19+0.01+5.56%1,1721,21044.53%
M230929C000115002023-09-22 3:53PM EDT11.500.070.060.07+0.01+16.67%60692448.83%
M230929C000120002023-09-22 3:49PM EDT12.000.040.030.04-0.01-20.00%3867,00157.81%
M230929C000125002023-09-22 3:57PM EDT12.500.020.020.030.00-1871,70168.75%
M230929C000130002023-09-21 12:16PM EDT13.000.010.000.030.00-2661476.56%
M230929C000135002023-09-22 12:17PM EDT13.500.020.000.04+0.01+100.00%1221693.75%
M230929C000140002023-09-22 10:14AM EDT14.000.010.000.040.00-5851106.25%
M230929C000145002023-09-21 3:24PM EDT14.500.010.000.040.00-20137117.19%
M230929C000150002023-09-14 2:24PM EDT15.000.010.000.050.00-1277132.81%
M230929C000155002023-09-14 1:07PM EDT15.500.010.000.040.00-1185139.06%
M230929C000160002023-09-19 2:09PM EDT16.000.010.000.020.00-162134.38%
M230929C000165002023-08-25 3:49PM EDT16.500.030.000.030.00-723153.13%
M230929C000170002023-08-25 11:05AM EDT17.000.020.000.030.00-1127160.94%
M230929C000175002023-08-23 9:35AM EDT17.500.030.000.030.00-18199168.75%
M230929C000180002023-09-12 10:51AM EDT18.000.020.000.030.00-65178.13%
M230929C000185002023-09-15 9:43AM EDT18.500.010.000.030.00-18184.38%
M230929C000190002023-09-11 2:57PM EDT19.000.030.000.030.00-1414193.75%
M230929C000195002023-09-11 2:57PM EDT19.500.020.000.030.00-1010200.00%
M230929C000200002023-08-22 11:10AM EDT20.000.030.000.010.00-511181.25%
M230929C000205002023-08-11 11:15AM EDT20.500.140.000.100.00--1256.25%
M230929C000210002023-08-21 3:06PM EDT21.000.070.000.040.00--0231.25%
M230929C000215002023-08-21 3:59PM EDT21.500.050.000.020.00-20090218.75%
M230929C000220002023-08-21 2:36PM EDT22.000.040.000.020.00-102101225.00%
M230929C000230002023-08-21 2:38PM EDT23.000.030.000.020.00-100100237.50%
M230929C000250002023-08-17 11:48AM EDT25.000.050.000.020.00--60256.25%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M230929P000090002023-09-13 9:48AM EDT9.000.030.000.020.00-101576.56%
M230929P000100002023-09-22 3:56PM EDT10.000.030.030.040.00-601,72652.34%
M230929P000105002023-09-22 3:56PM EDT10.500.090.090.10-0.03-25.00%1341,20244.14%
M230929P000110002023-09-22 3:59PM EDT11.000.300.300.31-0.02-6.25%1,48997942.97%
M230929P000115002023-09-22 3:44PM EDT11.500.700.660.70-0.03-4.11%23889548.83%
M230929P000120002023-09-22 3:16PM EDT12.001.121.121.24-0.04-3.45%2433363.28%
M230929P000125002023-09-22 10:30AM EDT12.501.641.601.68+0.15+10.07%523957.81%
M230929P000130002023-09-19 3:01PM EDT13.002.052.112.250.00-6996.88%
M230929P000135002023-09-19 1:29PM EDT13.502.632.602.680.00-262482.81%
M230929P000140002023-09-13 2:27PM EDT14.002.813.103.200.00-10106.25%
M230929P000145002023-09-15 3:22PM EDT14.503.283.553.700.00-25150.00%
M230929P000150002023-09-15 10:58AM EDT15.003.854.054.200.00-30162.50%
M230929P000155002023-09-21 3:47PM EDT15.504.654.554.700.00-11175.00%
M230929P000160002023-09-12 9:44AM EDT16.004.505.055.200.00-10185.94%
M230929P000165002023-08-23 2:44PM EDT16.504.085.555.700.00-180197.66%
M230929P000170002023-09-20 2:01PM EDT17.006.106.056.200.00-20207.81%
M230929P000175002023-08-16 1:20PM EDT17.502.816.306.400.00--00.00%
M230929P000180002023-08-22 3:47PM EDT18.005.407.057.200.00-15228.13%
M230929P000190002023-08-11 2:45PM EDT19.003.757.307.400.00--390.00%
M230929P000195002023-08-18 9:33AM EDT19.504.608.308.400.00-900.00%
M230929P000200002023-08-11 2:26PM EDT20.004.608.308.400.00--20.00%