New Zealand markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.36-0.48 (-2.53%)
At close: 04:00PM EDT
18.42 +0.06 (+0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240719C000120002024-05-21 10:32AM EDT12.007.296.307.450.00-10137.01%
M240719C000140002024-06-06 1:00PM EDT14.004.554.155.950.00-20112.40%
M240719C000150002024-05-24 10:40AM EDT15.005.652.934.850.00-1283.50%
M240719C000160002024-06-07 11:50AM EDT16.002.681.264.000.00-2095126.07%
M240719C000170002024-06-13 2:47PM EDT17.002.341.643.550.00-1484.28%
M240719C000180002024-06-14 1:47PM EDT18.001.400.622.27-0.42-23.08%2838956.06%
M240719C000190002024-06-14 1:49PM EDT19.000.820.690.81-0.09-9.89%1471,24947.75%
M240719C000200002024-06-14 3:59PM EDT20.000.450.440.46-0.15-25.00%1591,63546.00%
M240719C000210002024-06-14 2:49PM EDT21.000.270.200.27-0.13-32.50%9488246.68%
M240719C000220002024-06-14 3:46PM EDT22.000.120.110.18-0.04-25.00%431,52449.51%
M240719C000230002024-06-14 10:52AM EDT23.000.090.000.12-0.04-30.77%2010251.95%
M240719C000240002024-06-07 2:52PM EDT24.000.100.000.150.00-51,84853.13%
M240719C000250002024-06-14 3:44PM EDT25.000.030.000.03-0.06-66.67%331850.39%
M240719C000270002024-05-29 1:37PM EDT27.000.080.000.110.00-61266.80%
M240719C000280002024-05-22 3:44PM EDT28.000.040.000.750.00--1108.40%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240719P000100002024-06-14 11:32AM EDT10.000.010.000.01-0.01-50.00%1175.00%
M240719P000120002024-05-22 3:43PM EDT12.000.010.000.750.00--2123.44%
M240719P000130002024-06-04 10:21AM EDT13.000.080.000.750.00-253105.66%
M240719P000140002024-06-03 1:02PM EDT14.000.130.000.170.00-12258.40%
M240719P000150002024-06-14 3:33PM EDT15.000.070.060.15-0.07-50.00%1053453.71%
M240719P000160002024-06-14 12:25PM EDT16.000.200.200.29+0.01+5.26%2626151.27%
M240719P000170002024-06-14 12:25PM EDT17.000.440.210.50+0.11+33.33%397147.75%
M240719P000180002024-06-14 3:59PM EDT18.000.800.770.84+0.15+23.08%3,5663,30445.02%
M240719P000190002024-06-14 12:04PM EDT19.001.210.991.44+0.22+22.22%1051,92147.27%
M240719P000200002024-06-13 9:30AM EDT20.001.782.002.11+0.26+17.11%11,26746.58%
M240719P000210002024-06-10 10:14AM EDT21.002.362.632.930.00-233147.95%
M240719P000220002024-05-22 9:44AM EDT22.002.603.255.600.00--485.84%