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:26.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240405C000260002024-03-15 3:40PM EDT2024-04-050.100.000.650.00-679154.69%
M240412C000260002024-03-15 12:46PM EDT2024-04-120.180.001.770.00-2023161.52%
M240419C000260002024-03-25 9:56AM EDT2024-04-190.020.000.430.00-34683.01%
M240426C000260002024-03-21 2:09PM EDT2024-04-260.060.002.150.00-16126.27%
M240517C000260002024-03-22 11:06AM EDT2024-05-170.130.000.420.00-2,3305,03854.69%
M240621C000260002024-03-28 12:31PM EDT2024-06-210.220.150.22-0.09-29.03%41842.48%
M240816C000260002024-03-18 2:44PM EDT2024-08-160.750.280.610.00-54745.51%
M240920C000260002024-03-22 9:30AM EDT2024-09-200.600.401.400.00-16857.91%
M241115C000260002024-03-15 11:40AM EDT2024-11-151.300.520.780.00-2338.99%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M240405P000260002024-03-19 12:52PM EDT2024-04-054.304.006.250.00-40141.80%
M240419P000260002024-02-13 4:34PM EDT2024-04-197.304.504.800.00--60.00%
M240517P000260002024-03-08 12:58PM EDT2024-05-175.905.656.150.00-20049.41%
M240621P000260002024-03-05 4:25PM EDT2024-06-216.005.156.250.00-404143.56%
M240816P000260002024-03-01 4:26PM EDT2024-08-168.305.906.900.00-12452.78%
M241115P000260002024-03-28 10:04AM EDT2024-11-156.466.056.55-0.44-6.38%402033.99%