New Zealand markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.62-0.45 (-2.36%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240719C000120002024-05-21 10:32AM EDT12.007.294.756.550.00-100.00%
M240719C000140002024-06-06 1:00PM EDT14.004.554.605.250.00-20105.47%
M240719C000150002024-05-24 10:40AM EDT15.005.652.923.900.00-1284.18%
M240719C000160002024-06-26 10:38AM EDT16.003.372.254.700.00-25133109.08%
M240719C000170002024-06-25 10:35AM EDT17.002.431.752.510.00-12364.06%
M240719C000180002024-06-27 10:32AM EDT18.001.251.191.80-0.24-16.11%1048063.28%
M240719C000190002024-06-27 10:33AM EDT19.000.710.670.82-0.29-29.00%103,92853.03%
M240719C000200002024-06-27 10:12AM EDT20.000.440.360.45-0.09-16.98%213,57351.27%
M240719C000210002024-06-26 2:32PM EDT21.000.290.170.270.00-204,95053.61%
M240719C000220002024-06-27 9:38AM EDT22.000.110.070.17-0.06-35.29%21,74151.37%
M240719C000230002024-06-24 11:16AM EDT23.000.020.000.150.00-17,68254.49%
M240719C000240002024-06-25 1:48PM EDT24.000.100.000.080.00-151,84155.47%
M240719C000250002024-06-14 3:44PM EDT25.000.030.000.250.00-332178.52%
M240719C000270002024-05-29 1:37PM EDT27.000.080.000.110.00-61279.69%
M240719C000280002024-05-22 3:44PM EDT28.000.040.000.750.00--1130.08%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240719P000100002024-06-24 12:33PM EDT10.000.010.000.500.00-2448183.20%
M240719P000120002024-05-22 3:43PM EDT12.000.010.000.750.00--2155.47%
M240719P000130002024-06-04 10:21AM EDT13.000.080.000.150.00-25388.28%
M240719P000140002024-06-03 1:02PM EDT14.000.130.000.200.00-12277.73%
M240719P000150002024-06-21 10:24AM EDT15.000.100.001.000.00-2546104.30%
M240719P000160002024-06-26 3:02PM EDT16.000.080.080.180.00-9644351.17%
M240719P000170002024-06-26 3:06PM EDT17.000.190.230.370.00-951,72454.69%
M240719P000180002024-06-27 10:24AM EDT18.000.600.600.65+0.16+36.36%1,55614,68550.59%
M240719P000190002024-06-26 1:28PM EDT19.000.980.981.11+0.21+27.27%212,22248.24%
M240719P000200002024-06-26 3:49PM EDT20.001.401.641.800.00-11,33349.51%
M240719P000210002024-06-24 1:41PM EDT21.002.301.193.800.00-1381122.95%
M240719P000220002024-05-22 9:44AM EDT22.002.603.054.250.00--465.63%