Australia markets close in 5 hours 10 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:21.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000210002024-04-19 3:56PM EDT2024-04-260.030.020.03-0.05-62.50%7656,54062.50%
M240503C000210002024-04-19 2:25PM EDT2024-05-030.110.030.13-0.06-35.29%469651.95%
M240510C000210002024-04-19 11:31AM EDT2024-05-100.330.010.41-0.02-5.71%188055.27%
M240517C000210002024-04-19 3:51PM EDT2024-05-170.330.370.74-0.22-40.00%94616,44070.12%
M240524C000210002024-04-15 9:46AM EDT2024-05-240.680.052.57+0.68--199.22%
M240621C000210002024-04-19 12:10PM EDT2024-06-210.980.760.84-0.05-4.85%56,54954.98%
M240816C000210002024-04-19 3:28PM EDT2024-08-161.100.811.28-0.10-8.33%192,10451.95%
M240920C000210002024-04-18 1:50PM EDT2024-09-201.550.731.420.00-912548.61%
M241115C000210002024-04-08 10:50AM EDT2024-11-151.740.892.340.00-12358.25%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000210002024-04-19 3:24PM EDT2024-04-262.352.184.30+0.12+5.38%219188.28%
M240503P000210002024-04-08 10:38AM EDT2024-05-032.291.863.100.00-1517109.77%
M240517P000210002024-04-19 2:09PM EDT2024-05-172.551.443.00+0.03+1.19%347768.65%
M240524P000210002024-04-09 9:30AM EDT2024-05-242.291.414.650.00--162.50%
M240621P000210002024-04-19 1:33PM EDT2024-06-213.101.984.70+0.09+2.99%469957.57%
M240816P000210002024-04-19 11:44AM EDT2024-08-163.252.143.90+0.05+1.56%437255.66%
M240920P000210002024-04-19 11:39AM EDT2024-09-203.451.524.30+1.40+68.29%16157.37%
M241115P000210002024-04-18 10:05AM EDT2024-11-153.602.395.200.00-113065.23%