Singapore markets open in 4 hours

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.72-0.07 (-0.44%)
At close: 04:00PM EDT
15.85 +0.13 (+0.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M220930C000050002022-09-21 2:52PM EDT5.0011.9010.6510.80+11.90--4337.50%
M220930C000100002022-09-07 10:31AM EDT10.006.955.655.800.00--0143.75%
M220930C000115002022-09-21 3:11PM EDT11.505.154.204.30+5.15--7132.81%
M220930C000120002022-09-23 12:49PM EDT12.003.693.653.80+3.69-1187.50%
M220930C000125002022-09-19 1:09PM EDT12.504.303.153.35+4.30--1102.34%
M220930C000130002022-09-16 2:06PM EDT13.003.522.582.840.00-12121.48%
M220930C000135002022-09-23 3:44PM EDT13.502.242.202.34-1.06-32.12%2182.03%
M220930C000140002022-09-20 9:41AM EDT14.002.981.691.890.00-1172.66%
M220930C000145002022-09-23 3:07PM EDT14.501.171.271.41-0.33-22.00%64766.80%
M220930C000150002022-09-23 3:45PM EDT15.000.990.961.00-0.07-6.60%18425369.53%
M220930C000155002022-09-23 3:59PM EDT15.500.640.640.67-0.16-20.00%1,4811,51367.38%
M220930C000160002022-09-23 3:59PM EDT16.000.380.390.42-0.06-13.64%82923565.82%
M220930C000165002022-09-23 3:59PM EDT16.500.210.210.23-0.06-22.22%73238763.09%
M220930C000170002022-09-23 3:59PM EDT17.000.110.100.12-0.03-21.43%68979461.72%
M220930C000175002022-09-23 3:14PM EDT17.500.040.050.07-0.04-50.00%22463963.67%
M220930C000180002022-09-23 3:37PM EDT18.000.030.020.04-0.02-40.00%2071,05064.84%
M220930C000185002022-09-23 12:24PM EDT18.500.020.000.03-0.01-33.33%4588365.63%
M220930C000190002022-09-23 10:36AM EDT19.000.020.000.030.00-3155575.00%
M220930C000195002022-09-21 2:16PM EDT19.500.040.000.030.00-411182.81%
M220930C000200002022-09-23 2:51PM EDT20.000.010.000.03-0.01-50.00%313,40790.63%
M220930C000205002022-09-20 3:02PM EDT20.500.030.000.020.00-2517093.75%
M220930C000210002022-09-22 10:28AM EDT21.000.020.000.010.00-127893.75%
M220930C000215002022-09-19 10:10AM EDT21.500.020.000.030.00-257112.50%
M220930C000220002022-09-22 9:52AM EDT22.000.010.000.030.00-186120.31%
M220930C000225002022-09-02 3:59PM EDT22.500.060.000.030.00-332128.13%
M220930C000230002022-09-12 11:31AM EDT23.000.030.000.030.00-2130134.38%
M220930C000235002022-09-12 10:39AM EDT23.500.030.000.030.00-130140.63%
M220930C000240002022-09-12 11:38AM EDT24.000.020.000.030.00-12146.88%
M220930C000250002022-09-19 9:54AM EDT25.000.020.000.010.00-3037137.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M220930P000100002022-08-26 3:53PM EDT10.000.040.000.030.00-11165.63%
M220930P000110002022-09-23 10:07AM EDT11.000.020.000.12+0.02-20169.53%
M220930P000120002022-09-23 11:14AM EDT12.000.030.000.03-0.03-50.00%1614104.69%
M220930P000125002022-09-19 3:17PM EDT12.500.020.000.030.00-52552690.63%
M220930P000130002022-09-23 3:36PM EDT13.000.020.020.03-0.03-60.00%5614284.38%
M220930P000135002022-09-23 2:51PM EDT13.500.060.030.04+0.03+100.00%6634975.78%
M220930P000140002022-09-23 3:53PM EDT14.000.070.060.08+0.01+16.67%20811772.66%
M220930P000145002022-09-23 3:42PM EDT14.500.150.120.14+0.02+15.38%60058768.75%
M220930P000150002022-09-23 3:59PM EDT15.000.230.220.25+0.01+4.55%13780265.82%
M220930P000155002022-09-23 3:41PM EDT15.500.450.390.44+0.08+21.62%17733664.84%
M220930P000160002022-09-23 3:59PM EDT16.000.680.630.68+0.05+7.94%9753461.91%
M220930P000165002022-09-23 3:41PM EDT16.501.020.961.02+0.09+9.68%6164561.72%
M220930P000170002022-09-23 3:48PM EDT17.001.411.321.43+0.14+11.02%37099958.59%
M220930P000175002022-09-23 1:07PM EDT17.501.901.741.96+0.30+18.75%419166.41%
M220930P000180002022-09-23 2:52PM EDT18.002.592.242.46+0.39+17.73%1314878.52%
M220930P000185002022-09-23 3:47PM EDT18.502.822.712.96+0.92+48.42%519685.16%
M220930P000190002022-09-23 10:31AM EDT19.003.573.203.40+1.20+50.63%2213178.13%
M220930P000195002022-09-19 9:36AM EDT19.502.943.703.900.00-120887.50%
M220930P000200002022-09-19 2:52PM EDT20.003.234.204.350.00-1541120.31%
M220930P000205002022-08-23 3:44PM EDT20.502.254.604.750.00-1240.00%
M220930P000210002022-09-22 12:55PM EDT21.005.105.205.400.00-126110.94%
M220930P000215002022-09-14 12:52PM EDT21.504.825.705.900.00-10118.75%
M220930P000220002022-09-14 12:23PM EDT22.005.306.206.400.00-21125.00%
M220930P000225002022-09-14 3:45PM EDT22.506.056.706.900.00-10132.81%
M220930P000230002022-09-13 9:41AM EDT23.005.357.207.400.00-12139.06%
M220930P000235002022-09-09 10:18AM EDT23.505.727.707.900.00-11145.31%
M220930P000240002022-09-12 10:11AM EDT24.005.498.208.400.00--1151.56%
M220930P000250002022-08-19 3:52PM EDT25.005.978.208.350.00-210.00%
M220930P000290002022-09-19 9:32AM EDT29.0012.3513.2013.40+12.35--0206.25%
M220930P000300002022-09-19 9:32AM EDT30.0013.3514.2014.45+13.35--0242.19%
M220930P000350002022-09-19 9:32AM EDT35.0018.3519.2019.40+18.35--0259.38%