M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180727C000325002018-07-05 3:38PM EDT32.504.474.304.80+4.47+100.00%100.00%
M180727C000330002018-07-16 1:04PM EDT33.004.003.854.15+4.00+100.00%200.00%
M180727C000335002018-07-02 12:09PM EDT33.502.193.303.90+2.19+100.00%110.00%
M180727C000340002018-07-19 3:56PM EDT34.005.034.605.050.00-1678.52%
M180727C000345002018-06-27 11:16AM EDT34.504.122.502.80+4.12+100.00%220.00%
M180727C000350002018-07-17 3:20PM EDT35.002.383.603.800.00-51755662.11%
M180727C000355002018-07-17 10:02AM EDT35.501.973.103.700.00-1610065.23%
M180727C000360002018-07-19 3:41PM EDT36.003.052.752.800.00-242748.83%
M180727C000365002018-07-20 1:50PM EDT36.502.532.302.35-0.12-4.53%247646.39%
M180727C000370002018-07-20 3:49PM EDT37.001.911.881.92-0.28-12.79%11934644.14%
M180727C000375002018-07-20 3:34PM EDT37.501.601.481.52-0.06-3.61%2817842.09%
M180727C000380002018-07-20 3:45PM EDT38.001.181.141.16-0.20-14.49%2,12630340.43%
M180727C000385002018-07-20 3:56PM EDT38.500.810.830.85-0.27-25.00%29239239.16%
M180727C000390002018-07-20 3:48PM EDT39.000.630.590.60-0.16-20.25%46037538.38%
M180727C000395002018-07-20 3:52PM EDT39.500.390.390.41-0.18-31.58%38016238.09%
M180727C000400002018-07-20 3:50PM EDT40.000.260.250.27-0.13-33.33%35429537.89%
M180727C000405002018-07-20 3:10PM EDT40.500.230.160.17-0.04-14.81%1812637.70%
M180727C000410002018-07-20 2:54PM EDT41.000.150.100.12+0.01+7.14%365439.45%
M180727C000415002018-07-20 3:05PM EDT41.500.090.060.08-0.02-18.18%101340.23%
M180727C000420002018-07-20 9:30AM EDT42.000.070.030.050.00-16340.63%
M180727C000425002018-06-27 10:23AM EDT42.500.440.330.04+0.44+100.00%263762.31%
M180727C000430002018-07-10 11:00AM EDT43.000.090.000.03+0.09+100.00%13845.31%
M180727C000435002018-06-14 1:14PM EDT43.500.220.270.10+0.22+100.00%4172.66%
M180727C000440002018-07-10 3:47PM EDT44.000.020.000.03+0.02+100.00%1753.13%
M180727C000445002018-06-13 7:17PM EDT44.500.440.200.24+0.44+100.00%3386.33%
M180727C000450002018-07-05 12:27PM EDT45.000.080.000.03+0.08+100.00%3654.69%
M180727C000460002018-06-13 7:17PM EDT46.000.140.110.03+0.14+100.00%2078.13%
M180727C000465002018-06-18 2:23PM EDT46.500.080.000.24+0.08+100.00%2691.02%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180727P000300002018-07-02 10:57AM EDT30.000.120.000.13+0.12+100.00%34108.59%
M180727P000320002018-07-20 11:54PM EDT32.000.050.000.130.00-4485.16%
M180727P000325002018-07-17 9:37AM EDT32.500.040.000.090.00-218274.22%
M180727P000330002018-07-17 2:44PM EDT33.000.050.000.090.00-929268.75%
M180727P000335002018-07-13 11:47PM EDT33.500.300.150.17-0.10-45.45%41683.20%
M180727P000340002018-07-19 12:12PM EDT34.000.030.010.030.00-45150.00%
M180727P000345002018-07-20 10:32AM EDT34.500.030.000.040.00-53351.17%
M180727P000350002018-07-19 2:31PM EDT35.000.040.000.060.00-3010449.61%
M180727P000355002018-07-20 10:28AM EDT35.500.070.050.07-0.01-12.50%211945.51%
M180727P000360002018-07-20 2:23PM EDT36.000.100.090.11+0.01+11.11%1329244.53%
M180727P000365002018-07-20 12:23PM EDT36.500.130.140.15-0.15-53.57%21025741.99%
M180727P000370002018-07-20 3:59PM EDT37.000.210.210.22-0.01-4.55%6315840.53%
M180727P000375002018-07-20 3:52PM EDT37.500.330.310.33+0.07+26.92%20330239.65%
M180727P000380002018-07-20 3:52PM EDT38.000.480.460.48+0.11+29.73%2249638.87%
M180727P000385002018-07-20 3:54PM EDT38.500.680.650.67+0.11+19.30%9340737.60%
M180727P000390002018-07-20 3:49PM EDT39.000.900.900.92+0.13+16.88%2743036.82%
M180727P000395002018-07-20 11:54PM EDT39.501.171.211.230.00-70136.43%
M180727P000400002018-07-20 9:41AM EDT40.001.641.381.69+0.20+13.89%35342.29%
M180727P000405002018-07-11 12:49PM EDT40.504.233.403.85+4.23+100.00%2232128.42%
M180727P000415002018-06-25 3:18PM EDT41.504.914.404.80+4.91+100.00%1028144.63%
M180727P000420002018-06-13 7:18PM EDT42.004.104.755.35+4.10+100.00%153150.20%