Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.99+0.14 (+0.71%)
At close: 04:00PM EDT
19.98 -0.01 (-0.05%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:24.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240405C000240002024-03-28 3:53PM EDT2024-04-050.020.010.02+0.01+100.00%6912560.94%
M240412C000240002024-03-19 1:09PM EDT2024-04-120.210.001.140.00-112110.35%
M240419C000240002024-03-28 3:03PM EDT2024-04-190.060.040.08-0.02-25.00%78,09350.00%
M240426C000240002024-03-19 11:30AM EDT2024-04-260.400.040.290.00-151552.15%
M240517C000240002024-03-28 12:54PM EDT2024-05-170.190.140.26+0.04+26.67%447845.51%
M240621C000240002024-03-28 3:19PM EDT2024-06-210.520.450.53+0.04+8.33%1282,05045.02%
M240816C000240002024-03-28 12:39PM EDT2024-08-160.640.590.78-0.14-17.95%13,72041.21%
M240920C000240002024-03-26 3:01PM EDT2024-09-200.680.771.040.00-222442.29%
M241115C000240002024-03-27 3:10PM EDT2024-11-150.900.621.230.00-63340.14%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240405P000240002024-03-25 1:01PM EDT2024-04-052.853.254.350.00-12124.41%
M240419P000240002024-03-21 11:12AM EDT2024-04-192.912.475.400.00-280139.16%
M240517P000240002024-03-25 1:28PM EDT2024-05-174.092.614.300.00-27247.17%
M240621P000240002024-03-04 1:03PM EDT2024-06-214.124.304.500.00-20823143.65%
M240816P000240002024-03-18 10:33AM EDT2024-08-164.482.714.80+0.58+14.87%152141.50%
M241115P000240002024-03-05 4:57PM EDT2024-11-155.154.604.950.00-15935.08%