Australia markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.73+0.17 (+0.97%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M220708C000110002022-06-28 9:32AM EDT11.009.456.406.650.00-10100.00%
M220708C000155002022-07-06 1:57PM EDT15.502.081.932.210.00-1120.00%
M220708C000160002022-07-06 12:24PM EDT16.001.551.481.740.00-4912171.88%
M220708C000165002022-07-06 10:09AM EDT16.501.551.011.270.00-203173.44%
M220708C000170002022-07-06 2:21PM EDT17.000.720.630.840.00-4913971.09%
M220708C000175002022-07-07 9:37AM EDT17.500.410.320.44-0.11-21.15%20682859.77%
M220708C000180002022-07-07 9:38AM EDT18.000.160.160.19-0.06-27.27%2292,08555.08%
M220708C000185002022-07-07 9:35AM EDT18.500.070.050.09-0.03-30.00%71,72359.38%
M220708C000190002022-07-07 9:34AM EDT19.000.040.020.04-0.02-33.33%203,21165.63%
M220708C000195002022-07-07 9:33AM EDT19.500.020.010.02-0.01-33.33%231771.88%
M220708C000200002022-07-06 3:05PM EDT20.000.020.000.010.00-7191,18075.00%
M220708C000205002022-07-06 2:42PM EDT20.500.010.000.070.00-5652118.75%
M220708C000210002022-07-06 3:13PM EDT21.000.020.000.010.00-9626296.88%
M220708C000215002022-07-06 1:29PM EDT21.500.020.000.020.00-16244121.88%
M220708C000220002022-07-06 10:04AM EDT22.000.010.000.100.00-1235175.00%
M220708C000225002022-07-05 3:42PM EDT22.500.010.000.090.00-3350184.38%
M220708C000230002022-07-07 9:39AM EDT23.000.050.000.09+0.04+400.00%2308198.44%
M220708C000235002022-07-05 3:43PM EDT23.500.020.000.000.00-26650.00%
M220708C000240002022-06-29 3:17PM EDT24.000.010.000.010.00-41443162.50%
M220708C000245002022-06-24 11:30AM EDT24.500.100.000.030.00-143196.88%
M220708C000250002022-06-30 1:02PM EDT25.000.020.000.020.00-40141196.88%
M220708C000255002022-06-28 10:14AM EDT25.500.020.000.010.00-11,248187.50%
M220708C000260002022-07-06 12:21PM EDT26.000.010.000.040.00-3128237.50%
M220708C000265002022-07-01 1:58PM EDT26.500.010.000.000.00-33050.00%
M220708C000270002022-06-27 11:07AM EDT27.000.020.000.000.00-559550.00%
M220708C000275002022-06-06 2:16PM EDT27.500.420.000.030.00-27256.25%
M220708C000280002022-06-08 10:12AM EDT28.000.380.000.100.00-14315.63%
M220708C000290002022-06-13 9:36AM EDT29.000.090.000.010.00-100101250.00%
M220708C000300002022-06-07 10:39AM EDT30.000.180.000.010.00-1144262.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M220708P000100002022-06-21 10:16AM EDT10.000.030.000.010.00--30300.00%
M220708P000120002022-06-22 10:17AM EDT12.000.030.000.110.00--40303.13%
M220708P000130002022-06-22 1:23PM EDT13.000.030.000.040.00--4209.38%
M220708P000140002022-06-22 1:19PM EDT14.000.050.000.030.00--3159.38%
M220708P000145002022-07-01 3:58PM EDT14.500.010.000.010.00-1919118.75%
M220708P000150002022-07-06 12:41PM EDT15.000.010.000.150.00-20300163.28%
M220708P000155002022-07-07 9:30AM EDT15.500.030.000.02+0.02+200.00%325590.63%
M220708P000160002022-07-06 3:57PM EDT16.000.040.020.040.00-44865690.63%
M220708P000165002022-07-07 9:36AM EDT16.500.070.070.09-0.01-12.50%4558589.84%
M220708P000170002022-07-07 9:39AM EDT17.000.180.150.190.00-1155586.33%
M220708P000175002022-07-06 3:59PM EDT17.500.370.320.370.00-73152386.72%
M220708P000180002022-07-07 9:37AM EDT18.000.640.620.70+0.06+10.34%464697.27%
M220708P000185002022-07-07 9:31AM EDT18.501.000.911.11-0.12-10.71%1326100.78%
M220708P000190002022-07-07 9:30AM EDT19.001.401.321.60-0.09-6.04%3428116.41%
M220708P000195002022-07-06 3:24PM EDT19.501.831.862.080.00-5290143.75%
M220708P000200002022-07-06 12:47PM EDT20.002.592.332.570.00-9756160.16%
M220708P000205002022-07-06 2:48PM EDT20.502.792.833.100.00-891185.55%
M220708P000210002022-07-06 12:22PM EDT21.003.503.353.600.00-377208.59%
M220708P000215002022-07-01 12:56PM EDT21.503.533.854.100.00-415227.34%
M220708P000220002022-07-06 2:33PM EDT22.004.384.304.500.00-313216.41%
M220708P000225002022-06-28 2:11PM EDT22.503.204.905.100.00-1346271.09%
M220708P000230002022-07-05 11:44AM EDT23.004.995.355.550.00-154268.75%
M220708P000235002022-07-05 1:57PM EDT23.505.075.856.150.00-1738303.91%
M220708P000240002022-07-06 3:28PM EDT24.006.306.406.600.00-1020319.53%
M220708P000245002022-07-05 3:05PM EDT24.505.996.907.100.00-160334.38%
M220708P000250002022-07-07 9:32AM EDT25.007.437.357.50+2.06+38.36%69316.41%
M220708P000255002022-06-10 1:51PM EDT25.503.007.808.000.00--0317.19%
M220708P000260002022-07-05 9:34AM EDT26.008.258.358.550.00-13354.69%
M220708P000265002022-05-31 9:31AM EDT26.503.888.208.350.00--00.00%
M220708P000280002022-07-05 11:40AM EDT28.0010.0510.3510.500.00-20390.63%
M220708P000290002022-06-30 1:39PM EDT29.0010.5511.4511.600.00--0460.94%