Cboe Global Markets

M - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Macy's Inc (m)

2025-04-21 16:00:00 ET (Delayed)
Bid: 
10.77
Ask: 
10.82
Vol: 
5,323,018
Last: 
10.75
Change: 
-0.37 (+-3.4387%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 9.500
2.5
+0
0.56
1.77
0
0
0.9262
0.1449
21
M 10.000
1.19
+0
0.67
0.88
0
0.3
0.8402
0.2899
84
M 10.500
0.5
-0.305
0.22
0.49
41
0.61
0.6546
0.4809
138
M 11.000
0.2
-0.24
0.17
0.21
548
0.63
0.3933
0.5279
516
M 11.500
0.06
-0.135
0.05
0.06
2,184
0.6
0.1617
0.3566
3328
M 12.000
0.02
-0.05
0.01
0.02
205
0.62
0.0614
0.1649
1794
Fri Apr 25 2025
Strike
M 9.500
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 9.500
0.05
+0.015
0.01
0.05
2
0.84
-0.0741
0.1452
14110
M 10.000
0.08
+0.02
0.06
0.09
164
0.75
-0.1603
0.2908
237
M 10.500
0.18
+0.055
0.17
0.23
353
0.69
-0.3467
0.4833
445
M 11.000
0.41
+0.155
0.39
0.78
61
0.62
-0.6097
0.5313
600
M 11.500
0.8
+0.48
0.67
1.54
2
1.46
-0.843
0.3589
366
M 12.000
1.3
+0.355
0.85
1.69
27
0.78
-0.9437
0.1669
65
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.