Singapore markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.99+0.14 (+0.71%)
At close: 04:00PM EDT
19.98 -0.01 (-0.05%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240419C000140002024-03-05 4:19PM EDT2024-04-196.545.657.450.00-100151.95%
M240517C000140002024-03-18 3:05PM EDT2024-05-177.406.056.700.00-175088.67%
M240621C000140002024-03-28 1:55PM EDT2024-06-216.405.956.80-0.13-1.99%1023567.97%
M240816C000140002024-02-29 11:38AM EDT2024-08-164.796.356.750.00-1959.96%
M241115C000140002024-03-11 10:21AM EDT2024-11-157.755.556.900.00-101256.54%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240405P000140002024-03-01 4:23PM EDT2024-04-050.150.000.020.00-540106.25%
M240412P000140002024-03-18 11:43AM EDT2024-04-120.030.001.570.00-1121209.38%
M240419P000140002024-03-28 2:36PM EDT2024-04-190.060.000.09-0.02-25.00%122,58879.69%
M240517P000140002024-03-28 9:50AM EDT2024-05-170.140.080.250.00-353869.73%
M240621P000140002024-03-28 1:19PM EDT2024-06-210.230.190.33-0.09-28.12%5003,79260.45%
M240816P000140002024-03-14 12:50PM EDT2024-08-160.440.310.810.00-17760.01%
M240920P000140002024-03-27 10:53AM EDT2024-09-200.510.420.540.00-5550.88%
M241115P000140002024-03-19 10:31AM EDT2024-11-150.500.510.710.00-2251.17%