Australia markets close in 5 hours 25 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time 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:16.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000160002024-03-25 10:47AM EDT2024-04-265.001.694.700.00-14202.73%
M240517C000160002024-04-19 2:40PM EDT2024-05-172.982.753.70-0.62-17.22%26,39790.82%
M240621C000160002024-04-18 9:38AM EDT2024-06-213.721.324.650.00-2389115.92%
M240816C000160002024-04-17 10:39AM EDT2024-08-164.002.535.100.00-2932760.25%
M240920C000160002024-04-17 3:48PM EDT2024-09-204.252.765.400.00-202259.47%
M241115C000160002024-04-09 11:31AM EDT2024-11-154.692.975.500.00-15454.10%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000160002024-04-16 12:28PM EDT2024-04-260.030.001.470.00-3850213.09%
M240503P000160002024-04-19 11:54AM EDT2024-05-030.080.050.45-0.04-33.33%302186.13%
M240510P000160002024-04-18 11:25AM EDT2024-05-100.180.010.780.00-5981.84%
M240517P000160002024-04-19 3:51PM EDT2024-05-170.250.200.35+0.01+4.17%2212,14460.55%
M240524P000160002024-04-18 1:10PM EDT2024-05-240.340.221.020.00-2576.17%
M240621P000160002024-04-19 3:37PM EDT2024-06-210.690.630.720.00-1589,61558.40%
M240816P000160002024-04-19 2:09PM EDT2024-08-160.960.931.05+0.01+1.05%192,07051.76%
M240920P000160002024-04-15 12:23PM EDT2024-09-201.010.722.620.00-151762.45%
M241115P000160002024-04-04 3:14PM EDT2024-11-151.450.742.190.00-25064.26%