Singapore markets open in 2 hours 11 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.46-1.02 (-5.84%)
At close: 04:00PM EST
16.46 0.00 (0.00%)
After hours: 05:48PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M231208C000050002023-11-28 3:49PM EST5.009.9611.4011.600.00-21559.38%
M231208C000075002023-11-27 11:32AM EST7.507.408.909.050.00-34331.25%
M231208C000080002023-11-10 10:19AM EST8.003.048.358.550.00--1407.81%
M231208C000085002023-11-17 9:50AM EST8.505.507.858.150.00-15325.00%
M231208C000095002023-12-04 9:39AM EST9.507.906.907.050.00-11237.50%
M231208C000105002023-12-01 10:02AM EST10.505.455.856.100.00-16198.44%
M231208C000110002023-11-29 12:50PM EST11.004.805.405.650.00-425231.25%
M231208C000115002023-12-05 3:13PM EST11.505.154.905.05-0.80-13.45%195162.50%
M231208C000120002023-12-04 3:10PM EST12.004.554.404.55-0.89-16.36%1108146.88%
M231208C000125002023-12-05 12:39PM EST12.504.053.854.05-0.89-18.02%15128182.03%
M231208C000130002023-12-05 10:12AM EST13.003.823.403.55-0.63-14.16%8101112.50%
M231208C000135002023-12-04 10:32AM EST13.503.102.923.05-0.80-20.51%19381106.25%
M231208C000140002023-12-05 3:42PM EST14.002.492.372.57-0.90-26.55%2620576.56%
M231208C000145002023-12-04 3:57PM EST14.502.521.932.18-0.45-15.15%8564102.34%
M231208C000150002023-12-05 3:57PM EST15.001.511.441.53-0.97-39.11%6842257.81%
M231208C000155002023-12-05 2:14PM EST15.501.111.001.06-0.90-44.78%3653354.69%
M231208C000160002023-12-05 2:56PM EST16.000.770.610.65-0.70-47.62%1565652.15%
M231208C000165002023-12-05 3:59PM EST16.500.330.310.34-0.70-67.96%3674,65750.00%
M231208C000170002023-12-05 3:56PM EST17.000.160.150.16-0.51-76.12%1,4871,61051.95%
M231208C000175002023-12-05 3:54PM EST17.500.060.060.08-0.32-84.21%3382,81254.69%
M231208C000180002023-12-05 2:53PM EST18.000.040.030.05-0.16-80.00%1,76463360.94%
M231208C000190002023-12-05 12:38PM EST19.000.040.010.04-0.01-20.00%245079.69%
M231208C000200002023-12-04 2:07PM EST20.000.020.000.010.00-12922581.25%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M231208P000070002023-11-28 2:37PM EST7.000.010.000.020.00-22337.50%
M231208P000075002023-11-13 9:30AM EST7.500.050.000.020.00-301311312.50%
M231208P000080002023-11-13 1:46PM EST8.000.090.000.020.00--3287.50%
M231208P000085002023-12-04 12:45PM EST8.500.010.000.010.00-5215250.00%
M231208P000090002023-11-22 2:52PM EST9.000.010.000.020.00-2267243.75%
M231208P000095002023-12-05 11:52AM EST9.500.020.000.01+0.01+100.00%5466206.25%
M231208P000100002023-12-01 11:33AM EST10.000.010.000.020.00-1401206.25%
M231208P000105002023-11-22 9:45AM EST10.500.030.000.020.00-175487187.50%
M231208P000110002023-11-24 9:30AM EST11.000.020.000.020.00-1369168.75%
M231208P000115002023-12-01 11:35AM EST11.500.020.000.040.00-19289170.31%
M231208P000120002023-12-05 11:52AM EST12.000.070.000.03+0.05+250.00%5230146.88%
M231208P000125002023-11-29 12:41PM EST12.500.010.000.720.00-46283271.88%
M231208P000130002023-12-04 10:07AM EST13.000.010.000.010.00-7182596.88%
M231208P000135002023-12-05 3:34PM EST13.500.010.000.01-0.02-66.67%4912581.25%
M231208P000140002023-12-05 3:36PM EST14.000.020.000.020.00-7227976.56%
M231208P000145002023-12-05 3:59PM EST14.500.020.020.040.00-3954,64376.56%
M231208P000150002023-12-05 3:52PM EST15.000.030.020.03+0.02+200.00%4642357.81%
M231208P000155002023-12-05 3:40PM EST15.500.050.050.07+0.02+66.67%2,8661,75652.34%
M231208P000160002023-12-05 3:59PM EST16.000.140.140.15+0.09+180.00%7821,01948.83%
M231208P000165002023-12-05 3:58PM EST16.500.330.330.36+0.25+312.50%8992,24749.22%
M231208P000170002023-12-05 3:48PM EST17.000.640.650.69+0.44+220.00%1,0831,43551.17%
M231208P000175002023-12-05 3:51PM EST17.501.071.071.11+0.62+137.78%9944054.69%
M231208P000180002023-12-05 2:50PM EST18.001.351.521.59+0.62+84.93%92664.45%
M231208P000190002023-12-04 1:55PM EST19.001.542.462.590.00-515291.41%
M231208P000200002023-12-04 3:38PM EST20.002.853.453.60+0.21+7.95%88120.31%