Australia markets open in 5 hours 25 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.48-1.66 (-5.16%)
At close: 1:00PM EST
30.34 -0.14 (-0.46%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M211203C000200002021-11-26 12:01PM EST20.0010.0010.0010.60-3.35-25.09%36196.09%
M211203C000215002021-11-24 10:58AM EST21.5010.308.809.150.00-911180.47%
M211203C000220002021-11-24 10:58AM EST22.009.808.258.650.00-312170.70%
M211203C000225002021-11-23 3:57PM EST22.5011.107.658.050.00-5055134.38%
M211203C000240002021-11-26 12:26PM EST24.006.356.356.60-4.47-41.31%3127123.05%
M211203C000245002021-11-26 11:17AM EST24.505.305.656.20-1.35-20.30%11132.81%
M211203C000250002021-11-26 10:53AM EST25.005.255.405.60-1.65-23.91%111475.00%
M211203C000255002021-11-26 12:44PM EST25.505.154.855.15-1.10-17.60%2768.75%
M211203C000260002021-11-26 12:13PM EST26.004.304.404.65-0.95-18.10%212371.88%
M211203C000265002021-11-26 12:45PM EST26.504.223.954.20-5.35-55.90%264976.17%
M211203C000270002021-11-26 11:01AM EST27.003.223.503.80-1.51-31.92%506379.88%
M211203C000275002021-11-26 10:33AM EST27.502.993.103.25-0.86-22.34%2713674.02%
M211203C000280002021-11-26 12:47PM EST28.002.812.622.82-1.57-35.84%8611469.73%
M211203C000285002021-11-26 12:47PM EST28.502.462.232.41-0.89-26.57%510669.34%
M211203C000290002021-11-26 12:51PM EST29.001.921.892.04-1.13-37.05%2715070.12%
M211203C000295002021-11-26 12:20PM EST29.501.501.591.72-1.18-44.03%371571.48%
M211203C000300002021-11-26 12:55PM EST30.001.341.311.40-1.21-47.45%54292171.09%
M211203C000305002021-11-26 12:59PM EST30.501.121.101.15-1.03-47.91%1,21411272.85%
M211203C000310002021-11-26 12:59PM EST31.000.890.880.94-0.87-49.43%1,18552973.24%
M211203C000315002021-11-26 12:53PM EST31.500.690.670.76-0.76-52.41%10230372.85%
M211203C000320002021-11-26 12:58PM EST32.000.570.550.61-0.68-54.40%1,7624,95374.41%
M211203C000325002021-11-26 12:47PM EST32.500.500.420.48-0.55-52.38%37712574.41%
M211203C000330002021-11-26 12:59PM EST33.000.360.340.38-0.48-57.14%93539375.88%
M211203C000335002021-11-26 12:58PM EST33.500.280.260.30-0.38-57.58%9620876.56%
M211203C000340002021-11-26 12:58PM EST34.000.230.210.24-0.31-57.41%44263078.13%
M211203C000350002021-11-26 12:55PM EST35.000.140.130.15-0.25-64.10%6012,07980.47%
M211203C000360002021-11-26 12:51PM EST36.000.100.090.10-0.14-58.33%16748883.98%
M211203C000370002021-11-26 12:50PM EST37.000.070.050.08-0.10-58.82%10367287.50%
M211203C000380002021-11-26 12:33PM EST38.000.060.040.05-0.06-50.00%8975291.02%
M211203C000390002021-11-26 11:15AM EST39.000.040.030.05-0.04-50.00%1730997.66%
M211203C000400002021-11-26 12:55PM EST40.000.040.030.04-0.04-50.00%5764,109103.91%
M211203C000410002021-11-26 11:55AM EST41.000.030.020.03-0.03-50.00%16256106.25%
M211203C000420002021-11-26 11:41AM EST42.000.020.010.03-0.02-50.00%10076109.38%
M211203C000430002021-11-26 12:29PM EST43.000.010.010.03-0.15-93.75%3568117.19%
M211203C000440002021-11-26 12:36PM EST44.000.010.010.02-0.04-80.00%1138118.75%
M211203C000450002021-11-23 1:39PM EST45.000.040.010.020.00-32118125.00%
M211203C000460002021-11-23 3:58PM EST46.000.040.010.030.00-1124135.94%
M211203C000470002021-11-24 3:57PM EST47.000.020.010.030.00-4256142.19%
M211203C000480002021-11-24 3:38PM EST48.000.020.010.020.00-160335143.75%
M211203C000490002021-11-22 1:16PM EST49.000.030.010.020.00-6069148.44%
M211203C000550002021-11-23 1:05PM EST55.000.020.000.03-0.01-33.33%5170178.13%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M211203P000190002021-11-18 3:04PM EST19.000.010.000.020.00--138150.00%
M211203P000200002021-11-18 9:51AM EST20.000.040.000.020.00-67134.38%
M211203P000210002021-11-16 10:15AM EST21.000.080.000.030.00--1126.56%
M211203P000215002021-11-22 3:25PM EST21.500.020.000.030.00-3124118.75%
M211203P000220002021-11-26 11:41AM EST22.000.020.000.02-0.01-33.33%267106.25%
M211203P000225002021-11-26 11:41AM EST22.500.020.000.02+0.01+100.00%2107499.22%
M211203P000230002021-11-26 10:19AM EST23.000.040.010.02+0.01+33.33%5798.44%
M211203P000235002021-11-26 11:26AM EST23.500.050.010.03+0.03+150.00%31195.31%
M211203P000240002021-11-26 12:02PM EST24.000.060.020.03+0.03+100.00%1826992.19%
M211203P000245002021-11-26 12:24PM EST24.500.040.030.04-0.01-20.00%71589.84%
M211203P000250002021-11-26 12:13PM EST25.000.070.040.05+0.03+75.00%31718186.72%
M211203P000255002021-11-26 12:08PM EST25.500.110.050.07-0.02-15.38%2819783.59%
M211203P000260002021-11-26 12:55PM EST26.000.100.070.09-0.01-9.09%2669981.25%
M211203P000265002021-11-26 12:38PM EST26.500.120.100.12+0.04+50.00%877078.91%
M211203P000270002021-11-26 12:59PM EST27.000.160.140.17+0.06+60.00%2304977.73%
M211203P000275002021-11-26 12:45PM EST27.500.210.200.23+0.02+10.53%1044976.56%
M211203P000280002021-11-26 12:59PM EST28.000.300.280.31+0.14+87.50%5,93535275.39%
M211203P000285002021-11-26 12:35PM EST28.500.400.380.43+0.21+110.53%15612675.00%
M211203P000290002021-11-26 12:50PM EST29.000.590.520.56+0.35+145.83%2,59129574.22%
M211203P000295002021-11-26 12:55PM EST29.500.780.690.74+0.45+136.36%7329874.22%
M211203P000300002021-11-26 12:55PM EST30.001.000.890.97+0.60+150.00%1,20199874.61%
M211203P000305002021-11-26 12:53PM EST30.501.241.131.23+0.69+125.45%876475.00%
M211203P000310002021-11-26 12:57PM EST31.001.461.421.51+0.78+114.71%2258,17275.49%
M211203P000315002021-11-26 12:35PM EST31.501.711.721.91+0.73+74.49%9111278.13%
M211203P000320002021-11-26 12:59PM EST32.002.122.102.17+0.99+87.61%32338476.95%
M211203P000325002021-11-26 12:47PM EST32.502.442.442.61+1.09+80.74%1821778.71%
M211203P000330002021-11-26 12:21PM EST33.003.252.843.00+1.61+98.17%7695079.30%
M211203P000335002021-11-26 12:15PM EST33.503.503.253.40+1.46+71.57%913478.91%
M211203P000340002021-11-26 12:15PM EST34.004.013.703.90+1.66+70.64%5341783.98%
M211203P000350002021-11-26 12:46PM EST35.004.554.604.85+1.30+40.00%4449089.06%
M211203P000360002021-11-26 12:55PM EST36.005.785.555.75+0.93+19.18%730990.43%
M211203P000370002021-11-26 12:19PM EST37.007.006.506.80+2.10+42.86%15236101.17%
M211203P000380002021-11-24 3:59PM EST38.005.947.508.050.00-1347131.25%
M211203P000390002021-11-24 2:58PM EST39.007.058.508.700.00-360110.16%
M211203P000400002021-11-26 12:20PM EST40.009.899.509.85+1.84+22.86%5077135.94%
M211203P000410002021-11-24 9:40AM EST41.008.7510.4510.850.00-25139.84%
M211203P000420002021-11-22 12:19PM EST42.008.5511.4511.850.00-432148.83%
M211203P000430002021-11-18 12:35PM EST43.006.2512.4512.850.00--3157.03%
M211203P000440002021-11-18 12:35PM EST44.007.1513.2513.700.00--1176.17%
M211203P000470002021-11-17 10:35AM EST47.0015.6516.4016.900.00--1187.89%
M211203P000480002021-11-18 11:49AM EST48.0017.6017.4517.85+6.26+55.20%1010194.92%