Singapore markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.46+0.05 (+0.20%)
At close: 04:00PM EST
24.45 -0.01 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M230210C000195002023-01-12 11:38AM EST19.503.124.955.050.00--198.44%
M230210C000200002023-01-23 1:20PM EST20.003.504.454.600.00-15498.44%
M230210C000205002023-02-01 9:51AM EST20.502.183.954.100.00-12988.28%
M230210C000210002023-02-03 1:57PM EST21.003.553.453.60+0.19+5.65%210878.52%
M230210C000215002023-02-02 2:28PM EST21.503.142.973.100.00-15171.09%
M230210C000220002023-02-02 3:19PM EST22.002.382.462.610.00-94,02961.33%
M230210C000225002023-02-03 3:49PM EST22.501.972.012.13-0.11-5.29%27411457.42%
M230210C000230002023-02-03 3:41PM EST23.001.601.531.67+0.21+15.11%2,0672,79450.39%
M230210C000235002023-02-03 3:36PM EST23.501.221.171.22-0.04-3.17%1466451.17%
M230210C000240002023-02-03 3:38PM EST24.000.850.830.86-0.17-16.67%13037148.63%
M230210C000245002023-02-03 3:59PM EST24.500.550.550.56-0.01-1.79%2,39359746.29%
M230210C000250002023-02-03 3:52PM EST25.000.320.330.36-0.07-17.95%4,1853,91846.68%
M230210C000255002023-02-03 3:30PM EST25.500.210.180.22-0.09-30.00%46314547.27%
M230210C000260002023-02-03 3:56PM EST26.000.130.100.14-0.06-31.58%4,6532549.22%
M230210C000265002023-02-03 3:41PM EST26.500.090.060.09-0.02-18.18%2859751.17%
M230210C000270002023-02-03 3:39PM EST27.000.050.040.060.00-2471351.56%
M230210C000275002023-02-03 12:49PM EST27.500.050.020.040.00-1553.13%
M230210C000280002023-02-03 12:09PM EST28.000.020.010.03-0.07-77.78%11455.47%
M230210C000290002023-02-03 9:30AM EST29.000.030.000.03-0.02-40.00%13564.06%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M230210P000130002023-01-19 11:21AM EST13.000.020.000.030.00-11209.38%
M230210P000140002023-01-10 3:33PM EST14.000.040.000.030.00--1187.50%
M230210P000150002023-01-18 10:50AM EST15.000.020.000.030.00-111165.63%
M230210P000155002023-01-19 9:48AM EST15.500.030.000.030.00-126156.25%
M230210P000160002023-01-23 9:30AM EST16.000.020.000.030.00-123146.88%
M230210P000165002023-01-17 11:48AM EST16.500.030.000.030.00-202137.50%
M230210P000170002023-01-23 9:50AM EST17.000.030.000.030.00-15128.13%
M230210P000175002023-01-19 3:26PM EST17.500.040.000.030.00-212118.75%
M230210P000180002023-02-01 3:19PM EST18.000.010.000.030.00-9284109.38%
M230210P000185002023-01-18 9:30AM EST18.500.090.000.030.00-151100.00%
M230210P000190002023-01-30 1:37PM EST19.000.020.000.030.00-46392.19%
M230210P000195002023-02-01 10:04AM EST19.500.050.000.030.00-130484.38%
M230210P000200002023-02-02 12:52PM EST20.000.030.000.030.00-222575.78%
M230210P000205002023-02-03 12:01PM EST20.500.020.000.03-0.01-33.33%11,18967.19%
M230210P000210002023-02-03 3:53PM EST21.000.020.010.02-0.01-33.33%510159.38%
M230210P000215002023-02-03 3:52PM EST21.500.030.020.03-0.02-40.00%329556.25%
M230210P000220002023-02-03 3:46PM EST22.000.030.030.05-0.04-57.14%221,61753.13%
M230210P000225002023-02-03 3:57PM EST22.500.060.060.07-0.06-50.00%2863050.39%
M230210P000230002023-02-03 3:49PM EST23.000.120.100.13-0.08-40.00%2945449.22%
M230210P000235002023-02-03 3:45PM EST23.500.200.200.22-0.10-33.33%1,06347847.07%
M230210P000240002023-02-03 3:32PM EST24.000.340.340.38-0.14-29.17%2,93331446.88%
M230210P000245002023-02-03 3:52PM EST24.500.610.560.58-0.13-17.57%2,16972144.73%
M230210P000250002023-02-03 3:32PM EST25.000.790.850.88-0.02-2.47%64517245.12%
M230210P000255002023-02-03 1:37PM EST25.501.201.191.26-1.12-48.28%107347.27%
M230210P000270002023-02-03 9:33AM EST27.002.022.452.68-1.98-49.50%1267.58%
M230210P000310002023-01-19 11:21AM EST31.008.406.456.600.00--0105.47%