Singapore markets open in 6 hours 36 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.86+0.73 (+2.69%)
As of 01:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M211210C000200002021-12-06 9:54AM EST20.007.607.807.900.00-134162.50%
M211210C000210002021-12-07 9:41AM EST21.006.756.806.95-0.15-2.17%18121.88%
M211210C000215002021-12-01 1:40PM EST21.506.406.356.500.00--2144.53%
M211210C000220002021-12-01 2:34PM EST22.005.705.805.900.00-465121.88%
M211210C000225002021-12-07 9:42AM EST22.505.255.355.50+0.45+9.37%13122.66%
M211210C000230002021-12-07 12:57PM EST23.004.974.805.00+1.04+26.46%111107102.34%
M211210C000235002021-12-03 11:28AM EST23.503.504.354.500.00-55102.34%
M211210C000240002021-12-07 12:16PM EST24.004.053.854.00-0.10-2.41%11892.19%
M211210C000245002021-12-06 12:24PM EST24.503.203.403.500.00-2988.28%
M211210C000250002021-12-07 12:50PM EST25.003.052.723.05+0.65+27.08%152558.59%
M211210C000255002021-12-07 12:03PM EST25.502.392.362.69+0.54+29.19%3679.69%
M211210C000260002021-12-07 10:16AM EST26.002.011.962.09+0.31+18.24%247967.58%
M211210C000265002021-12-07 12:59PM EST26.501.631.541.65-0.07-4.12%7510463.48%
M211210C000270002021-12-07 1:04PM EST27.001.231.191.23+0.30+32.26%35349660.94%
M211210C000275002021-12-07 12:14PM EST27.500.990.850.92+0.31+45.59%1032,74859.77%
M211210C000280002021-12-07 1:01PM EST28.000.640.600.68+0.14+28.00%1,0602,02760.74%
M211210C000285002021-12-07 1:08PM EST28.500.420.420.47+0.08+23.53%65940561.13%
M211210C000290002021-12-07 12:54PM EST29.000.300.270.28+0.06+25.00%68493859.18%
M211210C000295002021-12-07 12:40PM EST29.500.200.170.19+0.04+25.00%9557460.35%
M211210C000300002021-12-07 1:02PM EST30.000.110.110.120.00-7351,13261.33%
M211210C000305002021-12-07 12:19PM EST30.500.090.070.08+0.01+12.50%11237462.89%
M211210C000310002021-12-07 1:07PM EST31.000.050.050.06-0.01-16.67%3796066.41%
M211210C000320002021-12-07 12:30PM EST32.000.030.020.040.00-3081,52972.66%
M211210C000325002021-12-07 12:19PM EST32.500.020.020.03-0.01-33.33%228076.56%
M211210C000330002021-12-07 12:43PM EST33.000.030.020.03-0.01-25.00%1842582.81%
M211210C000335002021-12-06 11:33AM EST33.500.030.010.030.00-3914285.94%
M211210C000340002021-12-07 9:57AM EST34.000.020.010.030.00-129891.41%
M211210C000350002021-12-07 9:49AM EST35.000.010.010.02-0.01-50.00%526998.44%
M211210C000360002021-12-06 10:28AM EST36.000.030.000.010.00-101,09293.75%
M211210C000370002021-12-06 3:03PM EST37.000.010.000.010.00-49313103.13%
M211210C000380002021-12-06 11:14AM EST38.000.010.000.010.00-5105112.50%
M211210C000390002021-12-07 11:20AM EST39.000.010.000.010.00-2207118.75%
M211210C000400002021-12-06 11:12AM EST40.000.010.000.030.00-31647145.31%
M211210C000410002021-12-02 12:41PM EST41.000.020.000.010.00-236137.50%
M211210C000420002021-11-26 10:00AM EST42.000.400.000.010.00-2107143.75%
M211210C000430002021-11-24 3:44PM EST43.000.100.000.030.00-15170.31%
M211210C000440002021-11-29 1:12PM EST44.000.010.000.010.00-4237156.25%
M211210C000450002021-11-30 1:16PM EST45.000.010.000.020.00-124178.13%
M211210C000460002021-11-29 9:33AM EST46.000.020.000.030.00-17193.75%
M211210C000470002021-11-24 2:39PM EST47.000.060.000.030.00-119198.44%
M211210C000480002021-12-02 12:06PM EST48.000.010.000.030.00-113206.25%
M211210C000490002021-11-23 11:10AM EST49.000.070.000.030.00--40212.50%
M211210C000500002021-11-26 11:22AM EST50.000.050.000.010.00-23193.75%
M211210C000550002021-11-22 9:30AM EST55.000.030.000.030.00--65250.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M211210P000200002021-12-06 3:02PM EST20.000.010.000.010.00-102405125.00%
M211210P000210002021-12-07 9:39AM EST21.000.010.000.010.00-222738106.25%
M211210P000215002021-12-06 3:54PM EST21.500.020.000.020.00-70109106.25%
M211210P000220002021-12-06 1:09PM EST22.000.020.000.010.00-16490.63%
M211210P000225002021-12-03 3:16PM EST22.500.100.000.030.00-17595.31%
M211210P000230002021-12-07 11:33AM EST23.000.010.000.02-0.03-75.00%4022681.25%
M211210P000235002021-12-07 11:23AM EST23.500.020.010.03-0.03-60.00%616882.81%
M211210P000240002021-12-07 12:27PM EST24.000.020.020.03-0.07-77.78%6252976.56%
M211210P000245002021-12-07 12:53PM EST24.500.040.030.04-0.08-66.67%11195271.88%
M211210P000250002021-12-07 12:07PM EST25.000.050.050.06-0.12-70.59%481,31368.75%
M211210P000255002021-12-07 12:18PM EST25.500.080.080.09-0.16-66.67%3634165.63%
M211210P000260002021-12-07 1:00PM EST26.000.120.130.14-0.22-64.71%12449562.89%
M211210P000265002021-12-07 1:02PM EST26.500.200.210.22-0.33-62.26%1571,29060.94%
M211210P000270002021-12-07 1:09PM EST27.000.340.300.34-0.40-54.05%45057657.81%
M211210P000275002021-12-07 12:04PM EST27.500.490.480.51-0.53-51.96%11743657.03%
M211210P000280002021-12-07 1:08PM EST28.000.750.690.75-0.55-42.31%30749155.47%
M211210P000285002021-12-07 12:51PM EST28.500.950.981.06-0.58-37.91%2328155.27%
M211210P000290002021-12-07 12:50PM EST29.001.301.351.48-0.69-34.67%3233859.18%
M211210P000295002021-12-07 12:49PM EST29.501.721.731.84-0.70-28.93%1325955.86%
M211210P000300002021-12-07 12:54PM EST30.002.142.142.25-0.57-21.03%384650.39%
M211210P000305002021-12-06 3:50PM EST30.503.402.612.810.00-320062.11%
M211210P000310002021-12-07 12:27PM EST31.003.203.053.20-0.23-6.71%1028067.58%
M211210P000320002021-12-07 12:29PM EST32.004.204.054.20-0.14-3.23%1133182.81%
M211210P000325002021-12-07 10:55AM EST32.504.554.604.70-0.70-13.33%13767.19%
M211210P000330002021-12-07 10:13AM EST33.005.205.005.20+0.08+1.56%17496.88%
M211210P000335002021-12-07 9:58AM EST33.506.005.555.65+0.39+6.95%125578.13%
M211210P000340002021-12-06 2:42PM EST34.006.406.056.200.00-23121110.16%
M211210P000350002021-12-07 9:51AM EST35.007.167.007.15-0.46-6.04%18093.75%
M211210P000360002021-12-06 2:17PM EST36.008.408.008.200.00-17175134.38%
M211210P000370002021-12-02 12:57PM EST37.009.659.009.150.00-1680112.50%
M211210P000380002021-12-02 12:55PM EST38.0010.709.9510.200.00-541156.25%
M211210P000390002021-11-29 10:03AM EST39.009.3511.0011.200.00-1014167.19%
M211210P000400002021-11-30 1:41PM EST40.0011.7511.9512.150.00-1813137.50%
M211210P000420002021-12-06 9:50AM EST42.0014.4514.0014.150.00-510156.25%
M211210P000430002021-11-18 3:49PM EST43.006.4515.0015.250.00--0227.34%
M211210P000460002021-11-26 12:57PM EST46.0015.6017.9018.200.00-10231.25%
M211210P000480002021-11-29 9:48AM EST48.0018.2020.0020.300.00-30196.88%