Australia markets open in 8 hours 32 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.09+0.34 (+1.84%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:22.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000220002024-04-19 3:49PM EDT2024-04-260.020.000.010.00-2719259.38%
M240503C000220002024-04-22 10:43AM EDT2024-05-030.040.040.060.00-18952.73%
M240510C000220002024-04-22 9:36AM EDT2024-05-100.080.110.170.00-12753.71%
M240517C000220002024-04-23 10:42AM EDT2024-05-170.240.180.23+0.07+41.18%75,01051.17%
M240524C000220002024-04-23 9:30AM EDT2024-05-240.210.140.50-0.23-52.27%15552.93%
M240531C000220002024-04-18 3:52PM EDT2024-05-310.570.210.870.00--1059.47%
M240621C000220002024-04-23 11:03AM EDT2024-06-210.660.580.70+0.07+11.86%407,02251.76%
M240816C000220002024-04-23 10:11AM EDT2024-08-161.040.911.03+0.23+28.40%2112847.41%
M240920C000220002024-04-18 2:03PM EDT2024-09-201.241.091.200.00-106745.26%
M241115C000220002024-04-23 10:03AM EDT2024-11-151.211.191.55+0.08+7.08%22645.04%
M250117C000220002024-04-22 10:50AM EDT2025-01-171.401.481.700.00-26,66141.80%
M260116C000220002024-04-17 9:30AM EDT2026-01-162.081.932.440.00-158534.72%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426P000220002024-04-09 12:11PM EDT2024-04-262.512.832.950.00-1185.94%
M240517P000220002024-04-11 2:46PM EDT2024-05-172.672.173.350.00-1117668.26%
M240524P000220002024-04-08 10:42AM EDT2024-05-243.312.394.500.00--1565.63%
M240621P000220002024-04-17 3:32PM EDT2024-06-213.751.903.600.00-12017253.91%
M240816P000220002024-04-23 11:07AM EDT2024-08-163.802.153.80+0.15+4.11%22117943.99%
M240920P000220002024-04-12 2:39PM EDT2024-09-204.203.854.000.00-5643.02%
M241115P000220002024-04-08 12:38PM EDT2024-11-153.954.004.600.00-202047.66%
M250117P000220002024-04-23 10:33AM EDT2025-01-174.254.204.30+0.25+6.25%483337.01%
M260116P000220002024-04-19 3:39PM EDT2026-01-165.104.005.000.00-415931.30%