Australia markets close in 4 hours 53 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:18.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000180002024-04-19 3:54PM EDT2024-04-260.820.780.83-0.32-28.07%73147758.20%
M240503C000180002024-04-19 3:53PM EDT2024-05-031.010.591.55-1.02-50.25%20458.79%
M240510C000180002024-04-19 2:59PM EDT2024-05-101.250.952.65-0.16-11.35%4191.60%
M240517C000180002024-04-19 3:29PM EDT2024-05-171.451.002.77-0.20-12.12%192,11482.72%
M240621C000180002024-04-19 2:39PM EDT2024-06-212.031.593.20-0.25-10.96%51,28971.39%
M240816C000180002024-04-19 3:43PM EDT2024-08-162.331.383.35-0.13-5.28%1470150.83%
M240920C000180002024-04-18 1:11PM EDT2024-09-202.911.314.700.00-8858.45%
M241115C000180002024-04-18 2:04PM EDT2024-11-153.102.304.900.00-10911961.04%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000180002024-04-19 3:58PM EDT2024-04-260.230.210.25+0.06+35.29%5319552.34%
M240503P000180002024-04-19 3:36PM EDT2024-05-030.410.420.47+0.01+2.50%219951.27%
M240510P000180002024-04-19 3:32PM EDT2024-05-100.620.291.31+0.06+10.71%2722662.89%
M240517P000180002024-04-19 3:52PM EDT2024-05-170.800.551.27+0.08+11.11%1984,96859.47%
M240524P000180002024-04-19 9:30AM EDT2024-05-240.670.263.00-0.43-39.09%8586.23%
M240621P000180002024-04-19 3:42PM EDT2024-06-211.381.301.52+0.06+4.55%3207,65455.91%
M240816P000180002024-04-19 12:34PM EDT2024-08-161.671.461.80+0.07+4.37%312,96749.95%
M240920P000180002024-04-19 2:37PM EDT2024-09-201.921.472.81-0.08-4.00%91851.17%
M241115P000180002024-04-18 9:37AM EDT2024-11-151.980.722.300.00-11546.73%