U.S. Markets closed

Macy's, Inc. (M)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.44+0.08 (+0.34%)
At close: 4:00PM EDT
People also watch
JWNKSSJCPTGTTJX
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00M170602C000200002.753.353.600.000.00%202078.91%
21.00M170602C000210002.502.432.500.5226.26%3654.69%
21.50M170602C000215002.651.922.060.000.00%202052.34%
22.50M170602C000225001.010.991.05-0.15-12.93%359139.45%
23.00M170602C000230000.620.600.64-0.21-25.30%42435335.16%
24.00M170602C000240000.140.130.16-0.04-22.22%8451,30633.99%
24.50M170602C000245000.070.050.07-0.01-12.50%1727434.96%
25.00M170602C000250000.040.020.05-0.02-33.33%28966541.41%
25.50M170602C000255000.040.000.050.000.00%5513250.39%
26.00M170602C000260000.090.000.300.000.00%36878.91%
26.50M170602C000265000.100.000.280.000.00%51486.72%
27.00M170602C000270000.020.000.310.000.00%2019598.83%
27.50M170602C000275000.030.000.330.000.00%175191109.38%
28.00M170602C000280000.180.000.130.000.00%212194.53%
28.50M170602C000285000.070.000.320.000.00%3025125.00%
29.00M170602C000290000.030.000.050.000.00%25392.19%
29.50M170602C000295000.030.000.180.000.00%536123.44%
30.00M170602C000300000.010.000.130.000.00%1248121.88%
30.50M170602C000305000.040.000.310.000.00%2852154.30%
31.00M170602C000310000.030.000.130.000.00%5146135.16%
31.50M170602C000315000.660.000.310.000.00%23167.97%
32.00M170602C000320000.010.000.320.000.00%1367175.78%
32.50M170602C000325000.260.000.060.000.00%122134.38%
33.00M170602C000330000.060.000.130.000.00%15157.81%
33.50M170602C000335000.300.000.280.000.00%66189.45%
34.00M170602C000340000.240.000.300.000.00%4252198.05%
34.50M170602C000345000.050.000.32-0.15-75.00%612206.64%
39.00M170602C000390000.060.000.320.000.00%2525254.69%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00M170602P000200000.030.000.130.000.00%404089.84%
21.00M170602P000210000.110.000.13-0.04-26.67%31467.19%
21.50M170602P000215000.010.000.03-0.05-83.33%139846.88%
22.50M170602P000225000.060.050.09-0.06-50.00%5391,82636.72%
23.00M170602P000230001.910.150.201.67695.83%30033435.16%
23.50M170602P000235000.370.350.380.000.00%16534131.84%
24.00M170602P000240000.650.670.73-0.13-16.67%4610434.96%
24.50M170602P000245001.111.041.150.000.00%63938.09%
25.00M170602P000250002.011.501.800.000.00%557369.53%
25.50M170602P000255002.252.032.110.178.17%327150.39%
26.00M170602P000260002.692.532.60-0.31-10.33%113556.25%
26.50M170602P000265003.442.983.150.000.00%254276.95%
27.00M170602P000270003.523.454.150.000.00%117112.70%
27.50M170602P000275004.703.954.550.000.00%10138113.87%
28.00M170602P000280005.054.455.150.000.00%1067131.25%
28.50M170602P000285005.324.955.300.000.00%229101.56%
29.00M170602P000290005.505.455.70-0.32-5.50%64884.38%
29.50M170602P000295004.755.956.450.6014.46%111136.33%
30.00M170602P000300006.336.457.150.000.00%18164.45%
30.50M170602P000305001.996.957.450.000.00%44150.78%
31.00M170602P000310007.807.408.300.253.31%222188.67%
31.50M170602P000315002.656.0010.300.000.00%450150.00%
32.00M170602P000320006.106.7510.400.000.00%61117.19%
32.50M170602P000325003.608.259.55-0.22-5.76%65243.75%