Australia markets close in 5 hours 48 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.53-0.51 (-2.68%)
At close: 04:00PM EDT
18.58 +0.05 (+0.27%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000150002024-03-11 1:15PM EDT2024-04-265.814.106.950.00-10451.17%
M240517C000150002024-04-18 10:07AM EDT2024-05-174.123.555.200.00-2798122.46%
M240621C000150002024-04-16 3:20PM EDT2024-06-214.503.555.600.00-12,90288.96%
M240816C000150002024-04-16 1:01PM EDT2024-08-164.704.205.450.00-138672.07%
M240920C000150002024-03-26 2:44PM EDT2024-09-205.153.755.700.00-11060.50%
M241115C000150002024-04-11 2:04PM EDT2024-11-155.703.306.750.00--158.67%
M250117C000150002024-04-19 3:37PM EDT2025-01-174.644.606.20-0.46-9.02%14,13558.84%
M260116C000150002024-04-19 11:25AM EDT2026-01-165.603.007.30-0.05-0.88%333762.60%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000150002024-04-05 3:45PM EDT2024-04-260.360.001.250.00-5025242.97%
M240503P000150002024-04-09 12:45PM EDT2024-05-030.360.001.000.00-5030142.58%
M240510P000150002024-04-19 12:13PM EDT2024-05-100.090.000.26-0.01-10.00%112072.27%
M240517P000150002024-04-19 3:53PM EDT2024-05-170.140.140.22-0.04-22.22%485,13567.77%
M240524P000150002024-04-11 10:45AM EDT2024-05-240.370.022.390.00--1130.47%
M240621P000150002024-04-19 3:55PM EDT2024-06-210.480.280.55+0.02+4.35%1296,02558.79%
M240816P000150002024-04-19 11:32AM EDT2024-08-160.700.650.82+0.05+7.69%251854.00%
M240920P000150002024-04-19 2:45PM EDT2024-09-200.900.831.06+0.07+8.43%44,55153.52%
M241115P000150002024-04-05 3:21PM EDT2024-11-151.150.722.570.00-355862.11%
M250117P000150002024-04-19 2:27PM EDT2025-01-171.350.651.76+0.30+28.57%1,20013,91156.69%
M260116P000150002024-04-15 10:39AM EDT2026-01-161.601.152.000.00-472140.11%