U.S. Markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.46+0.53 (+2.80%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M220121C000030002020-11-10 1:54PM EDT3.005.000.000.000.00-800.00%
M220121C000050002020-11-10 4:25PM EDT5.003.700.000.000.00-3300.00%
M220121C000080002020-11-10 3:38PM EDT8.002.280.000.000.00-17500.00%
M220121C000100002020-11-10 4:56PM EDT10.001.640.000.000.00-32100.00%
M220121C000130002020-11-10 2:25PM EDT13.001.050.000.000.00-5100.00%
M220121C000150002020-11-10 4:58PM EDT15.000.750.000.000.00-3000.00%
M220121C000170002020-11-10 4:26PM EDT17.000.640.000.000.00-1500.00%
M220121C000200002020-11-10 4:51PM EDT20.000.420.000.000.00-11400.78%
M220121C000220002020-11-10 2:34PM EDT22.000.350.000.000.00-1203.13%
M220121C000250002020-11-10 10:41AM EDT25.000.240.000.000.00-2406.25%
M220121C000270002020-11-10 2:16PM EDT27.000.230.000.000.00-1012.50%
M220121C000300002020-11-09 12:48PM EDT30.000.170.000.000.00-21012.50%
M220121C000350002020-11-10 2:49PM EDT35.000.100.000.000.00-50012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M220121P000030002020-11-10 3:52PM EDT3.000.320.000.000.00-94050.00%
M220121P000050002020-11-10 1:45PM EDT5.000.940.000.000.00-121050.00%
M220121P000080002020-11-10 2:12PM EDT8.002.420.000.000.00-10025.00%
M220121P000100002020-11-10 4:54PM EDT10.003.950.000.000.00-16025.00%
M220121P000130002020-11-05 12:10PM EDT13.006.220.000.000.00-3012.50%
M220121P000150002020-11-10 11:35AM EDT15.007.950.000.000.00-1006.25%
M220121P000170002020-11-09 1:40PM EDT17.009.940.000.000.00-1206.25%
M220121P000200002020-11-06 12:19PM EDT20.0012.550.000.000.00-1000.00%
M220121P000220002020-11-03 10:53AM EDT22.0015.980.000.000.00-200.00%
M220121P000250002020-10-20 9:34AM EDT25.0018.920.000.000.00-1500.00%
M220121P000270002020-07-09 4:58PM EDT27.0022.300.000.000.00-140.00%
M220121P000300002020-09-30 2:06PM EDT30.0024.2823.6024.250.00-463291.26%
M220121P000350002020-10-05 12:38PM EDT35.0029.0028.4029.200.00-187298.83%