Australia markets close in 4 hours 32 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:19.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000190002024-04-19 3:57PM EDT2024-04-260.280.260.31-0.37-56.92%24045155.27%
M240503C000190002024-04-19 3:56PM EDT2024-05-030.520.500.59-0.38-42.22%52719055.86%
M240510C000190002024-04-19 2:59PM EDT2024-05-100.730.241.24-0.29-28.43%145356.06%
M240517C000190002024-04-19 3:37PM EDT2024-05-170.930.262.36-0.14-13.08%1801,59276.86%
M240524C000190002024-04-19 3:55PM EDT2024-05-241.100.103.20-0.36-24.66%2583.55%
M240531C000190002024-04-19 2:26PM EDT2024-05-311.300.003.35-0.20-13.33%1576.90%
M240621C000190002024-04-19 3:57PM EDT2024-06-211.511.302.45-0.29-16.11%3193568.90%
M240816C000190002024-04-16 10:11AM EDT2024-08-161.950.792.060.00-226454.15%
M240920C000190002024-04-19 11:47AM EDT2024-09-202.320.882.27-0.17-6.83%2751.95%
M241115C000190002024-04-16 2:08PM EDT2024-11-152.451.344.400.00-13755.23%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000190002024-04-19 3:59PM EDT2024-04-260.730.690.96+0.20+37.74%22024863.87%
M240503P000190002024-04-19 3:54PM EDT2024-05-031.010.941.20+0.26+34.67%929659.96%
M240510P000190002024-04-19 3:36PM EDT2024-05-101.070.931.85+0.10+10.31%103066.80%
M240517P000190002024-04-19 3:56PM EDT2024-05-171.291.061.75+0.16+14.16%922,10157.81%
M240524P000190002024-04-19 3:02PM EDT2024-05-241.680.462.33+0.71+73.20%11550.88%
M240531P000190002024-04-18 10:08AM EDT2024-05-311.751.332.37+1.75--464.84%
M240621P000190002024-04-19 3:56PM EDT2024-06-211.921.842.38+0.14+7.87%521,62361.13%
M240816P000190002024-04-19 1:22PM EDT2024-08-162.092.143.400.00-6069159.96%
M240920P000190002024-04-19 11:36AM EDT2024-09-202.351.882.50+0.06+2.62%14246.92%
M241115P000190002024-04-19 10:50AM EDT2024-11-152.451.474.20+0.03+1.24%26370.95%