Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.44-0.97 (-5.27%)
At close: 04:00PM EST
17.39 -0.05 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240301C000150002024-02-27 10:06AM EST15.005.620.000.000.00-500.00%
M240301C000155002024-02-22 10:57AM EST15.503.670.000.000.00-100.00%
M240301C000160002024-02-29 3:57PM EST16.001.450.000.000.00-6100.00%
M240301C000165002024-02-29 3:36PM EST16.500.700.000.000.00-2100.00%
M240301C000170002024-02-29 3:54PM EST17.000.470.000.000.00-47500.00%
M240301C000175002024-02-29 3:59PM EST17.500.250.000.000.00-1,43103.13%
M240301C000180002024-02-29 3:59PM EST18.000.100.000.000.00-2,185025.00%
M240301C000185002024-02-29 3:59PM EST18.500.020.000.000.00-6,204025.00%
M240301C000190002024-02-29 3:23PM EST19.000.010.000.000.00-958050.00%
M240301C000195002024-02-29 3:59PM EST19.500.010.000.000.00-361050.00%
M240301C000200002024-02-29 3:45PM EST20.000.010.010.000.00-1250118.75%
M240301C000205002024-02-29 2:58PM EST20.500.010.000.000.00-92050.00%
M240301C000210002024-02-29 3:45PM EST21.000.010.000.000.00-72050.00%
M240301C000215002024-02-29 2:13PM EST21.500.010.000.000.00-51050.00%
M240301C000220002024-02-29 10:16AM EST22.000.010.000.000.00-85050.00%
M240301C000225002024-02-28 12:50PM EST22.500.010.000.000.00-19050.00%
M240301C000230002024-02-28 11:44AM EST23.000.010.000.000.00-31050.00%
M240301C000235002024-02-27 3:17PM EST23.500.010.000.000.00-73050.00%
M240301C000240002024-02-28 11:06AM EST24.000.010.000.000.00-1050.00%
M240301C000245002024-02-27 12:59PM EST24.500.010.000.000.00-47050.00%
M240301C000250002024-02-27 9:37AM EST25.000.010.000.000.00-12050.00%
M240301C000255002024-02-27 9:34AM EST25.500.010.000.000.00-2050.00%
M240301C000260002024-02-27 2:15PM EST26.000.010.000.000.00-5050.00%
M240301C000265002024-02-26 3:45PM EST26.500.010.000.000.00-30100.00%
M240301C000270002024-02-26 3:50PM EST27.000.010.000.000.00-81050.00%
M240301C000290002024-02-23 1:01PM EST29.000.020.000.000.00-2050.00%
M240301C000300002024-02-26 3:57PM EST30.000.010.000.000.00-10050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240301P000130002024-02-27 2:12PM EST13.000.410.000.000.00-5050.00%
M240301P000135002024-02-29 3:28PM EST13.500.010.000.000.00-2050.00%
M240301P000140002024-02-29 12:00PM EST14.000.010.000.000.00-2050.00%
M240301P000145002024-02-29 9:52AM EST14.500.010.000.000.00-910050.00%
M240301P000150002024-02-29 3:19PM EST15.000.010.000.000.00-40050.00%
M240301P000155002024-02-29 3:46PM EST15.500.010.000.000.00-234050.00%
M240301P000160002024-02-29 3:49PM EST16.000.010.000.000.00-79050.00%
M240301P000165002024-02-29 3:57PM EST16.500.020.000.000.00-800025.00%
M240301P000170002024-02-29 3:59PM EST17.000.110.000.000.00-2,310012.50%
M240301P000175002024-02-29 3:59PM EST17.500.290.000.000.00-3,14200.00%
M240301P000180002024-02-29 3:54PM EST18.000.720.000.000.00-2,32400.00%
M240301P000185002024-02-29 3:59PM EST18.501.070.000.000.00-40000.00%
M240301P000190002024-02-29 3:53PM EST19.001.670.000.000.00-52800.00%
M240301P000195002024-02-29 3:55PM EST19.502.110.000.000.00-10700.00%
M240301P000200002024-02-29 3:59PM EST20.002.550.000.000.00-14800.00%
M240301P000205002024-02-29 9:39AM EST20.502.140.000.000.00-600.00%
M240301P000210002024-02-29 9:44AM EST21.002.440.000.000.00-200.00%
M240301P000215002024-02-29 10:07AM EST21.503.500.000.000.00-200.00%
M240301P000220002024-02-29 10:07AM EST22.004.000.000.000.00-400.00%
M240301P000230002024-02-27 9:31AM EST23.002.820.000.000.00-100.00%
M240301P000300002024-02-29 10:15AM EST30.0011.900.000.000.00-100.00%
M240301P000350002024-02-29 10:16AM EST35.0017.040.000.000.00-100.00%