M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221C000080002020-01-07 10:09AM EST8.009.697.409.200.00--1577.34%
M200221C000090002020-01-22 3:26PM EST9.008.307.058.250.00-66517.19%
M200221C000100002020-02-05 2:54PM EST10.007.206.357.300.00-2536304.69%
M200221C000110002020-02-12 10:52AM EST11.005.805.156.250.00-3159184.38%
M200221C000120002020-02-05 10:24AM EST12.004.952.615.300.00-25346338.28%
M200221C000130002020-02-12 12:27PM EST13.003.753.553.750.00-12727145.31%
M200221C000135002020-02-05 1:32PM EST13.503.602.393.800.00-36120255.27%
M200221C000140002020-02-13 11:50AM EST14.002.672.592.770.00-12683673.44%
M200221C000145002020-02-05 2:57PM EST14.502.761.742.600.00-228168.36%
M200221C000150002020-02-14 3:30PM EST15.001.691.601.74+0.05+3.05%194,28272.66%
M200221C000155002020-02-12 9:46AM EST15.501.360.731.340.00-20023176.56%
M200221C000160002020-02-14 3:34PM EST16.000.780.700.80-0.02-2.50%2496,04548.83%
M200221C000165002020-02-14 3:58PM EST16.500.390.380.41-0.07-15.22%3271,39541.02%
M200221C000170002020-02-14 3:58PM EST17.000.180.160.19-0.05-21.74%1,35510,28541.80%
M200221C000175002020-02-14 3:42PM EST17.500.060.060.07-0.04-40.00%3753,29741.80%
M200221C000180002020-02-14 3:45PM EST18.000.030.020.04-0.02-40.00%7610,00048.44%
M200221C000185002020-02-14 2:08PM EST18.500.020.010.020.00-61,59050.00%
M200221C000190002020-02-14 3:11PM EST19.000.010.000.02-0.01-50.00%566,84056.25%
M200221C000195002020-02-13 11:58AM EST19.500.020.000.070.00-390281.25%
M200221C000200002020-02-14 3:37PM EST20.000.010.010.020.00-2010,50878.13%
M200221C000205002020-02-05 3:54PM EST20.500.030.000.060.00-19720398.44%
M200221C000210002020-02-14 10:41AM EST21.000.020.000.07+0.01+100.00%11,878110.16%
M200221C000220002020-02-12 11:43AM EST22.000.010.000.020.00-51,147106.25%
M200221C000225002020-01-21 2:18PM EST22.500.030.000.060.00--6132.81%
M200221C000230002020-02-11 10:02AM EST23.000.010.000.010.00-121,133109.38%
M200221C000240002020-01-27 2:52PM EST24.000.020.000.060.00-1199154.69%
M200221C000250002020-01-14 10:04AM EST25.000.010.000.010.00-80131.25%
M200221C000260002020-01-15 9:33AM EST26.000.020.000.030.00-174165.63%
M200221C000270002019-12-31 3:58PM EST27.000.020.000.010.00-10156.25%
M200221C000280002019-11-22 12:20PM EST28.000.030.000.030.00-146187.50%
M200221C000290002020-01-22 12:14PM EST29.000.020.000.060.00-3201218.75%
M200221C000300002019-12-23 2:52PM EST30.000.010.000.050.00-4110223.44%
M200221C000310002019-12-20 1:02PM EST31.000.010.000.060.00-4071240.63%
M200221C000320002020-01-31 2:25PM EST32.000.020.000.050.00-345243.75%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221P000080002020-01-08 9:52AM EST8.000.010.000.040.00-5199287.50%
M200221P000090002020-02-14 3:16PM EST9.000.020.000.03-0.01-33.33%200237.50%
M200221P000100002020-02-06 11:04AM EST10.000.010.000.010.00-212770175.00%
M200221P000110002020-02-05 9:31AM EST11.000.030.000.030.00-2589165.63%
M200221P000115002020-02-03 9:38AM EST11.500.020.000.070.00--1171.88%
M200221P000120002020-02-05 9:38AM EST12.000.020.000.010.00-1952118.75%
M200221P000125002020-02-03 12:09AM EST12.500.060.000.070.00--6137.50%
M200221P000130002020-02-14 3:16PM EST13.000.030.000.01+0.02+200.00%2015,32490.63%
M200221P000135002020-02-12 2:47PM EST13.500.010.000.010.00-518778.13%
M200221P000140002020-02-14 3:37PM EST14.000.010.010.02-0.01-50.00%287,15378.13%
M200221P000145002020-02-13 12:27PM EST14.500.020.000.030.00-137864.06%
M200221P000150002020-02-14 3:55PM EST15.000.010.010.02-0.01-50.00%14821,56451.56%
M200221P000155002020-02-14 3:55PM EST15.500.040.030.04-0.01-20.00%451,34447.66%
M200221P000160002020-02-14 3:48PM EST16.000.080.070.10-0.04-33.33%6096,53943.75%
M200221P000165002020-02-14 3:58PM EST16.500.220.210.23-0.02-8.33%2742,66939.84%
M200221P000170002020-02-14 3:56PM EST17.000.480.470.51-0.01-2.04%17010,31540.43%
M200221P000175002020-02-14 3:47PM EST17.500.880.830.92-0.16-15.38%3266645.70%
M200221P000180002020-02-14 1:53PM EST18.001.311.041.44-0.06-4.38%15,17165.63%
M200221P000185002020-02-11 9:37AM EST18.502.241.701.930.00-152977.73%
M200221P000190002020-02-12 12:58PM EST19.002.171.812.860.00-1124450.00%
M200221P000195002020-02-14 2:15PM EST19.502.802.682.97-0.16-5.41%180113.67%
M200221P000200002020-02-14 12:25PM EST20.003.313.253.40-0.39-10.54%54,637105.47%
M200221P000205002020-01-28 3:37PM EST20.503.673.304.200.00--10186.72%
M200221P000210002020-02-10 9:30AM EST21.004.633.954.650.00-5139189.84%
M200221P000220002020-02-06 10:19AM EST22.005.004.755.900.00-351260.16%
M200221P000230002019-12-17 1:35PM EST23.007.035.005.750.00-400.00%
M200221P000240002019-11-19 3:24PM EST24.009.207.158.350.00-129276.95%
M200221P000250002020-01-27 9:30AM EST25.008.666.259.950.00-10490.63%
M200221P000260002019-11-19 2:27PM EST26.0011.309.2010.400.00-10325.39%
M200221P000270002019-08-18 11:05PM EST27.0011.649.9512.150.00--6391.41%
M200221P000280002019-07-11 2:07PM EST28.007.458.4511.050.00--10.00%
M200221P000290002019-08-27 2:04PM EST29.0015.1513.4014.900.00--0599.02%
M200221P000300002019-07-24 8:58AM EST30.008.0013.4516.850.00--10616.41%
M200221P000310002019-09-15 11:13PM EST31.0015.9514.9516.600.00--1578.13%
M200221P000320002019-11-19 10:22AM EST32.0016.9614.9516.900.00-10445.70%