Australia markets close in 4 hours 49 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:23.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240426C000230002024-04-15 12:55PM EDT2024-04-260.030.000.150.00-4159119.14%
M240503C000230002024-04-18 3:48PM EDT2024-05-030.090.000.100.00-212170.70%
M240510C000230002024-04-10 12:44PM EDT2024-05-100.350.010.580.00--587.89%
M240517C000230002024-04-19 3:51PM EDT2024-05-170.110.090.15-0.12-52.17%395,29258.20%
M240524C000230002024-04-19 3:02PM EDT2024-05-240.160.000.29-0.33-67.35%1254.30%
M240531C000230002024-04-15 12:01PM EDT2024-05-310.250.061.230.00-1280.47%
M240621C000230002024-04-19 3:44PM EDT2024-06-210.380.360.41-0.14-26.92%5223,76753.61%
M240816C000230002024-04-19 11:21AM EDT2024-08-160.700.520.61-0.15-17.65%101,12646.00%
M240920C000230002024-04-19 2:31PM EDT2024-09-200.810.651.42-0.39-32.50%5001550.98%
M241115C000230002024-04-19 10:34AM EDT2024-11-151.080.661.53-0.18-14.29%2611453.22%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240517P000230002024-04-08 10:25AM EDT2024-05-174.302.645.050.00-1995.61%
M240621P000230002024-04-17 3:32PM EDT2024-06-214.503.705.950.00-720452.15%
M240816P000230002024-04-18 11:41AM EDT2024-08-164.654.506.450.00-10317157.32%
M241115P000230002024-04-08 2:55PM EDT2024-11-154.554.857.150.00-1153.25%