Australia markets close in 5 hours 45 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:20.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000200002024-04-19 3:52PM EDT2024-04-260.070.060.10-0.19-73.08%2971,26757.03%
M240503C000200002024-04-19 3:54PM EDT2024-05-030.240.210.25-0.16-40.00%12835653.52%
M240510C000200002024-04-19 2:11PM EDT2024-05-100.470.381.83-0.18-27.69%4740599.61%
M240517C000200002024-04-19 3:12PM EDT2024-05-170.580.560.93-0.27-31.76%499,77466.21%
M240524C000200002024-04-18 10:39AM EDT2024-05-241.130.491.050.00-14359.96%
M240531C000200002024-04-19 1:46PM EDT2024-05-310.760.442.94+0.76-1092.87%
M240621C000200002024-04-19 3:36PM EDT2024-06-211.111.091.18-0.25-18.38%1086,00956.64%
M240816C000200002024-04-15 2:39PM EDT2024-08-161.471.292.350.00-362,96957.42%
M240920C000200002024-04-19 3:22PM EDT2024-09-201.701.541.91-0.22-11.46%36452.25%
M241115C000200002024-04-19 2:40PM EDT2024-11-151.880.774.00-0.72-27.69%1015053.17%
M250117C000200002024-04-19 3:37PM EDT2025-01-172.051.852.45-0.15-6.82%2534,38547.61%
M260116C000200002024-04-18 3:03PM EDT2026-01-162.882.504.650.00-478253.93%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000200002024-04-19 3:56PM EDT2024-04-261.501.092.06+0.40+36.36%11328962.11%
M240503P000200002024-04-19 3:57PM EDT2024-05-031.701.482.01+0.83+95.40%82857.81%
M240510P000200002024-04-19 3:23PM EDT2024-05-101.810.722.41+0.43+31.16%71489.55%
M240517P000200002024-04-19 12:12PM EDT2024-05-171.781.692.09-0.02-1.11%352,41659.38%
M240524P000200002024-04-11 2:37PM EDT2024-05-241.510.184.000.00--152.73%
M240531P000200002024-04-12 9:37AM EDT2024-05-311.560.314.100.00-1252.93%
M240621P000200002024-04-19 1:38PM EDT2024-06-212.421.142.78+0.12+5.22%401,48062.50%
M240816P000200002024-04-19 3:38PM EDT2024-08-162.761.823.00+0.51+22.67%7665450.44%
M240920P000200002024-04-19 3:37PM EDT2024-09-203.001.833.75-0.02-0.66%403,04460.03%
M241115P000200002024-03-19 9:43AM EDT2024-11-151.942.833.050.00-712738.77%
M250117P000200002024-04-15 1:40PM EDT2025-01-173.201.933.500.00-45,74341.04%
M260116P000200002024-04-19 12:05PM EDT2026-01-163.662.346.20+0.26+7.65%121354.81%