Singapore markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.21+1.60 (+9.09%)
At close: 04:00PM EDT
22.10 +2.89 (+15.04%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M220527C000130002022-05-24 9:34AM EDT13.004.850.000.000.00-2400.00%
M220527C000140002022-05-24 9:30AM EDT14.003.450.000.000.00-690.00%
M220527C000150002022-05-25 11:29AM EDT15.004.400.000.000.00-172300.00%
M220527C000160002022-05-25 3:59PM EDT16.003.650.000.000.00-393090.00%
M220527C000165002022-05-25 3:59PM EDT16.503.050.000.000.00-38700.00%
M220527C000170002022-05-25 3:57PM EDT17.002.730.000.000.00-4635940.00%
M220527C000175002022-05-25 3:58PM EDT17.502.310.000.000.00-1,4891,0690.00%
M220527C000180002022-05-25 3:59PM EDT18.001.970.000.000.00-2,2951,6470.00%
M220527C000185002022-05-25 3:50PM EDT18.501.600.000.000.00-5361,6440.00%
M220527C000190002022-05-25 3:59PM EDT19.001.330.000.000.00-1,8532,4880.00%
M220527C000195002022-05-25 3:59PM EDT19.501.130.000.000.00-4,1462,0946.25%
M220527C000200002022-05-25 3:59PM EDT20.000.940.000.000.00-5,8073,62912.50%
M220527C000205002022-05-25 3:59PM EDT20.500.720.000.000.00-83996225.00%
M220527C000210002022-05-25 3:59PM EDT21.000.580.000.000.00-2,5462,72725.00%
M220527C000215002022-05-25 3:59PM EDT21.500.440.000.000.00-6851,21250.00%
M220527C000220002022-05-25 3:59PM EDT22.000.340.000.000.00-6,1733,69350.00%
M220527C000225002022-05-25 3:59PM EDT22.500.260.000.000.00-6961,14950.00%
M220527C000230002022-05-25 3:59PM EDT23.000.200.000.000.00-5,9535,15250.00%
M220527C000235002022-05-25 3:59PM EDT23.500.140.000.000.00-73384050.00%
M220527C000240002022-05-25 3:59PM EDT24.000.100.000.000.00-2,1613,04750.00%
M220527C000245002022-05-25 3:59PM EDT24.500.080.000.000.00-21068450.00%
M220527C000250002022-05-25 3:59PM EDT25.000.060.000.000.00-1,0653,04850.00%
M220527C000255002022-05-25 3:43PM EDT25.500.050.000.000.00-1111,04750.00%
M220527C000260002022-05-25 3:59PM EDT26.000.040.000.000.00-1,2531,93150.00%
M220527C000265002022-05-25 3:51PM EDT26.500.030.000.000.00-2131,35050.00%
M220527C000270002022-05-25 3:59PM EDT27.000.030.000.000.00-6042,67250.00%
M220527C000275002022-05-25 1:46PM EDT27.500.010.000.000.00-27140250.00%
M220527C000280002022-05-25 1:21PM EDT28.000.030.000.000.00-3022350.00%
M220527C000285002022-05-24 3:22PM EDT28.500.020.000.000.00-109250.00%
M220527C000290002022-05-25 11:41AM EDT29.000.020.000.000.00-516150.00%
M220527C000300002022-05-25 3:03PM EDT30.000.010.000.000.00-411,13150.00%
M220527C000310002022-05-25 10:15AM EDT31.000.020.000.000.00-154850.00%
M220527C000320002022-05-18 11:38AM EDT32.000.030.000.000.00-3723050.00%
M220527C000330002022-05-19 12:50PM EDT33.000.040.000.000.00-237250.00%
M220527C000350002022-05-25 3:59PM EDT35.000.030.000.000.00-1142100.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M220527P000050002022-05-24 1:59PM EDT5.000.010.000.000.00-3410750.00%
M220527P000070002022-05-25 3:50PM EDT7.000.010.000.000.00-1191,76950.00%
M220527P000080002022-05-25 12:10PM EDT8.000.010.000.000.00-8813650.00%
M220527P000085002022-05-25 3:58PM EDT8.500.010.000.000.00-2,7833,13350.00%
M220527P000090002022-05-25 3:53PM EDT9.000.010.000.000.00-14062450.00%
M220527P000095002022-05-25 3:34PM EDT9.500.010.000.000.00-1,8184,24550.00%
M220527P000100002022-05-25 3:59PM EDT10.000.020.000.000.00-7,7677,14650.00%
M220527P000105002022-05-25 3:56PM EDT10.500.020.000.000.00-19922650.00%
M220527P000110002022-05-25 3:59PM EDT11.000.020.000.000.00-55793950.00%
M220527P000115002022-05-25 3:51PM EDT11.500.030.000.000.00-55459050.00%
M220527P000120002022-05-25 3:59PM EDT12.000.040.000.000.00-5,2273,65350.00%
M220527P000125002022-05-25 3:59PM EDT12.500.060.000.000.00-58796150.00%
M220527P000130002022-05-25 3:59PM EDT13.000.090.000.000.00-5,6106,55850.00%
M220527P000135002022-05-25 3:59PM EDT13.500.090.000.000.00-83581050.00%
M220527P000140002022-05-25 3:59PM EDT14.000.130.000.000.00-1,9954,06650.00%
M220527P000145002022-05-25 3:59PM EDT14.500.170.000.000.00-7251,63350.00%
M220527P000150002022-05-25 3:59PM EDT15.000.190.000.000.00-8,1595,27950.00%
M220527P000155002022-05-25 3:59PM EDT15.500.250.000.000.00-34742550.00%
M220527P000160002022-05-25 3:59PM EDT16.000.330.000.000.00-2,1395,24150.00%
M220527P000165002022-05-25 3:59PM EDT16.500.400.000.000.00-5,5173,60050.00%
M220527P000170002022-05-25 3:59PM EDT17.000.520.000.000.00-3,9503,21250.00%
M220527P000175002022-05-25 3:59PM EDT17.500.640.000.000.00-7,7765,95825.00%
M220527P000180002022-05-25 3:59PM EDT18.000.780.000.000.00-5,8736,37125.00%
M220527P000185002022-05-25 3:59PM EDT18.500.980.000.000.00-1,3971,62012.50%
M220527P000190002022-05-25 4:00PM EDT19.001.170.000.000.00-2,9262,0806.25%
M220527P000195002022-05-25 3:59PM EDT19.501.400.000.000.00-1,9141,5960.00%
M220527P000200002022-05-25 3:54PM EDT20.001.700.000.000.00-4268620.00%
M220527P000205002022-05-25 3:58PM EDT20.502.020.000.000.00-631390.00%
M220527P000210002022-05-25 3:59PM EDT21.002.330.000.000.00-541,1150.00%
M220527P000215002022-05-25 1:13PM EDT21.502.770.000.000.00-104480.00%
M220527P000220002022-05-25 3:49PM EDT22.003.150.000.000.00-173250.00%
M220527P000225002022-05-25 3:57PM EDT22.503.550.000.000.00-3323830.00%
M220527P000230002022-05-25 12:37PM EDT23.004.010.000.000.00-73250.00%
M220527P000235002022-05-25 11:41AM EDT23.504.750.000.000.00-183750.00%
M220527P000240002022-05-25 3:40PM EDT24.005.000.000.000.00-177640.00%
M220527P000245002022-05-25 12:34PM EDT24.505.500.000.000.00-61770.00%
M220527P000250002022-05-25 3:44PM EDT25.005.850.000.000.00-1624090.00%
M220527P000255002022-05-24 9:34AM EDT25.507.900.000.000.00-402290.00%
M220527P000260002022-05-25 12:24PM EDT26.006.950.000.000.00-24620.00%
M220527P000265002022-05-25 3:02PM EDT26.507.250.000.000.00-222170.00%
M220527P000270002022-05-25 1:59PM EDT27.008.100.000.000.00-191010.00%
M220527P000280002022-05-23 1:08PM EDT28.009.820.000.000.00-2220.00%
M220527P000285002022-05-23 1:19PM EDT28.5010.450.000.000.00-200.00%
M220527P000290002022-04-28 1:03PM EDT29.006.710.000.000.00-100.00%
M220527P000300002022-05-25 11:11AM EDT30.0010.930.000.000.00-3110.00%
M220527P000350002022-05-25 10:51AM EDT35.0015.900.000.000.00-100.00%