Singapore markets open in 5 hours 33 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.09-0.66 (-3.34%)
As of 03:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240531C000025002024-05-28 11:09AM EDT2.5018.0716.5516.700.00-60301,287.50%
M240531C000050002024-05-23 12:15PM EDT5.0015.0714.0514.200.00--10850.00%
M240531C000100002024-05-21 9:33AM EDT10.009.608.809.200.00--4529.69%
M240531C000110002024-05-21 10:41AM EDT11.007.808.058.250.00--3409.38%
M240531C000135002024-05-21 9:52AM EDT13.505.955.555.700.00--2250.00%
M240531C000155002024-05-21 9:32AM EDT15.504.203.553.700.00--2162.50%
M240531C000160002024-05-21 3:50PM EDT16.004.003.053.200.00--1142.19%
M240531C000165002024-05-22 9:30AM EDT16.503.302.522.680.00--196.88%
M240531C000170002024-05-28 11:51AM EDT17.003.572.062.450.00-424153.91%
M240531C000175002024-05-30 2:39PM EDT17.501.581.531.70-1.31-45.33%2375.00%
M240531C000180002024-05-22 9:35AM EDT18.001.051.101.21-0.77-42.31%303771.09%
M240531C000185002024-05-30 12:21PM EDT18.500.830.671.19-1.11-57.22%5247106.25%
M240531C000190002024-05-30 3:00PM EDT19.000.330.300.35-0.55-62.50%30699753.91%
M240531C000195002024-05-30 3:07PM EDT19.500.120.100.13-0.40-76.92%22327350.78%
M240531C000200002024-05-30 2:50PM EDT20.000.040.030.04-0.18-81.82%5031,52950.00%
M240531C000205002024-05-30 3:12PM EDT20.500.020.010.03-0.08-80.00%2681,44859.38%
M240531C000210002024-05-30 2:43PM EDT21.000.010.010.02-0.02-66.67%7292,99771.88%
M240531C000215002024-05-30 2:44PM EDT21.500.010.000.01-0.01-50.00%4761371.88%
M240531C000220002024-05-30 2:04PM EDT22.000.010.000.05-0.01-50.00%1320107.81%
M240531C000225002024-05-30 10:11AM EDT22.500.050.000.01+0.04+400.00%916193.75%
M240531C000230002024-05-30 10:11AM EDT23.000.020.000.030.00-10270125.00%
M240531C000235002024-05-28 2:35PM EDT23.500.020.000.020.00-3849128.13%
M240531C000240002024-05-28 3:52PM EDT24.000.010.000.020.00-864137.50%
M240531C000245002024-05-20 10:00AM EDT24.500.050.001.200.00--1375.00%
M240531C000250002024-05-21 9:30AM EDT25.000.010.000.090.00-516201.56%
M240531C000255002024-05-21 9:42AM EDT25.500.020.001.000.00--14383.59%
M240531C000260002024-05-20 12:11PM EDT26.000.090.000.050.00-1440203.13%
M240531C000270002024-05-17 1:27PM EDT27.000.040.000.950.00-16082422.66%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240531P000130002024-05-20 12:09PM EDT13.000.010.000.220.00--14340.63%
M240531P000140002024-04-12 11:58AM EDT14.000.300.002.190.00-11618.75%
M240531P000145002024-05-21 10:15AM EDT14.500.010.000.220.00-13260.16%
M240531P000150002024-05-21 10:16AM EDT15.000.020.000.220.00-1167234.38%
M240531P000155002024-05-28 2:35PM EDT15.500.010.000.000.00-359450.00%
M240531P000160002024-05-29 2:35PM EDT16.000.010.000.010.00-8902106.25%
M240531P000165002024-05-28 3:58PM EDT16.500.010.000.030.00-51144103.13%
M240531P000170002024-05-30 12:34PM EDT17.000.010.000.010.00-2674471.88%
M240531P000175002024-05-30 10:07AM EDT17.500.030.000.22+0.02+200.00%358540110.16%
M240531P000180002024-05-30 11:28AM EDT18.000.020.010.03-0.02-50.00%18089452.34%
M240531P000185002024-05-30 2:54PM EDT18.500.070.060.07+0.02+40.00%41865648.44%
M240531P000190002024-05-30 2:53PM EDT19.000.210.190.23+0.09+75.00%7305,09848.44%
M240531P000195002024-05-30 1:25PM EDT19.500.530.480.53+0.30+130.43%6973648.83%
M240531P000200002024-05-30 1:53PM EDT20.000.900.890.97+0.45+100.00%3211,16858.20%
M240531P000205002024-05-30 2:39PM EDT20.501.441.341.57+0.76+111.76%820671.88%
M240531P000210002024-05-30 1:02PM EDT21.001.811.802.00+0.61+50.83%827107.81%
M240531P000215002024-05-29 3:35PM EDT21.502.302.302.44+0.55+31.43%1896.88%
M240531P000225002024-05-29 11:50AM EDT22.502.663.053.450.00-10132.81%
M240531P000235002024-05-23 12:57PM EDT23.503.503.506.300.00--1312.11%
M240531P000270002024-05-21 9:35AM EDT27.007.450.009.750.00--0719.53%