M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180119C000110002017-11-29 12:10PM EST11.0012.9511.7515.15+2.79+27.46%750.00%
M180119C000130002017-12-13 3:01PM EST13.0012.8311.1513.200.00-1800.00%
M180119C000140002018-01-08 3:59PM EST14.0010.4612.8013.150.00-44337.50%
M180119C000150002018-01-09 1:58PM EST15.009.8011.8012.000.00-1526225.00%
M180119C000160002018-01-12 11:50AM EST16.0010.7010.8510.95+2.10+24.42%50351200.00%
M180119C000170002018-01-04 10:52AM EST17.006.787.257.650.00-2210.00%
M180119C000180002018-01-09 3:30PM EST18.006.658.709.050.00-75160251.56%
M180119C000190002018-01-12 3:37PM EST19.007.887.808.00+2.70+52.12%50241140.63%
M180119C000195002018-01-08 12:24PM EST19.505.007.107.500.00-613192.97%
M180119C000200002018-01-12 2:49PM EST20.006.856.856.95+1.00+17.09%331,841121.88%
M180119C000205002018-01-05 3:05PM EST20.503.903.854.15+0.05+1.30%12110.00%
M180119C000210002018-01-12 11:21AM EST21.005.705.855.95+0.65+12.87%1031,343103.13%
M180119C000215002018-01-12 1:28PM EST21.505.205.355.45+2.87+123.18%272,90093.75%
M180119C000220002018-01-12 3:08PM EST22.004.884.854.95+0.88+22.00%1876,78985.94%
M180119C000225002018-01-12 11:53PM EST22.504.304.354.450.00-31378.13%
M180119C000230002018-01-12 3:22PM EST23.003.933.853.95+0.63+19.09%2367,03968.75%
M180119C000235002018-01-12 10:33AM EST23.503.503.353.45+1.49+74.13%511760.94%
M180119C000240002018-01-12 3:59PM EST24.002.952.862.94+0.62+26.61%1819,63653.13%
M180119C000245002018-01-12 3:22PM EST24.502.482.392.46+0.75+43.35%632,61655.47%
M180119C000250002018-01-12 3:58PM EST25.001.981.921.98+0.51+34.69%1,00316,69152.34%
M180119C000255002018-01-12 3:34PM EST25.501.521.501.53+0.48+46.15%1303,55351.95%
M180119C000260002018-01-12 3:59PM EST26.001.101.091.12+0.35+46.67%1,08611,79651.37%
M180119C000275002018-01-12 3:59PM EST27.500.300.290.30+0.14+87.50%2,66811,26348.63%
M180119C000280002018-01-12 3:43PM EST28.000.160.150.18+0.06+60.00%1,0471,51949.81%
M180119C000285002018-01-12 2:03PM EST28.500.100.090.11+0.05+100.00%12812450.39%
M180119C000290002018-01-12 2:45PM EST29.000.060.050.09+0.04+200.00%194,15554.69%
M180119C000295002018-01-12 2:14PM EST29.500.060.020.06+0.03+100.00%19617755.86%
M180119C000300002018-01-12 3:45PM EST30.000.050.010.05+0.03+150.00%1,05210,51660.16%
M180119C000305002018-01-12 2:15PM EST30.500.030.010.04+0.01+50.00%865365.63%
M180119C000310002018-01-12 10:03AM EST31.000.030.010.04+0.01+50.00%11,22671.88%
M180119C000315002018-01-12 3:48PM EST31.500.020.000.02-0.04-66.67%3405468.75%
M180119C000320002018-01-12 12:06PM EST32.000.020.000.03+0.01+100.00%25078.13%
M180119C000325002018-01-12 12:26PM EST32.500.020.000.02+0.01+100.00%204,70479.69%
M180119C000330002018-01-04 3:23PM EST33.000.010.000.030.00-52590.63%
M180119C000340002018-01-08 9:46AM EST34.000.030.000.030.00-10140101.56%
M180119C000350002018-01-05 9:30AM EST35.000.010.000.03-0.01-50.00%57,133112.50%
M180119C000360002018-01-03 3:46PM EST36.000.020.000.030.00-143121.88%
M180119C000375002018-01-03 12:49PM EST37.500.020.000.010.00-211,493118.75%
M180119C000390002018-01-03 9:46AM EST39.000.020.000.020.00-40452143.75%
M180119C000400002017-12-13 9:31AM EST40.000.010.000.030.00-14,214159.38%
M180119C000425002018-01-02 3:59PM EST42.500.010.000.030.00-291,384178.13%
M180119C000440002017-06-02 10:46PM EST44.000.070.000.180.00-1010243.75%
M180119C000450002017-10-27 10:58AM EST45.000.010.000.01-0.01-50.00%114,482175.00%
M180119C000475002017-06-02 10:46PM EST47.500.050.000.120.00-25610257.81%
M180119C000500002017-12-21 1:39PM EST50.000.040.000.010.00-102,091206.25%
M180119C000525002017-10-02 10:42AM EST52.500.020.000.030.00-5178246.88%
M180119C000550002017-10-31 10:35AM EST55.000.010.000.030.00-70752262.50%
M180119C000575002017-12-19 1:32PM EST57.500.020.000.030.00-2112275.00%
M180119C000600002017-07-17 9:38AM EST60.000.020.000.040.00-20514296.88%
M180119C000650002017-11-09 9:32AM EST65.000.020.000.030.00-1274312.50%
M180119C000700002017-06-02 10:46PM EST70.000.060.000.040.00-20213346.88%
M180119C000750002017-11-01 9:48AM EST75.000.010.000.030.00-2940356.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180119P000110002017-12-15 10:10AM EST11.000.010.000.03-0.02-66.67%3483350.00%
M180119P000120002018-01-08 11:22AM EST12.000.010.030.020.00-10321337.50%
M180119P000130002017-12-01 3:40PM EST13.000.010.000.040.00-14423300.00%
M180119P000140002017-12-14 9:48AM EST14.000.010.000.030.00-1647262.50%
M180119P000150002018-01-12 2:41PM EST15.000.010.000.010.00-664,877206.25%
M180119P000160002018-01-08 2:46PM EST16.000.010.000.010.00-298,620187.50%
M180119P000165002018-01-05 11:47PM EST16.500.010.000.010.00-2528175.00%
M180119P000170002018-01-09 11:31AM EST17.000.010.000.010.00-6011,510168.75%
M180119P000175002018-01-04 9:30AM EST17.500.030.000.020.00-11168.75%
M180119P000180002018-01-12 2:45PM EST18.000.010.000.01-0.02-66.67%22562,682150.00%
M180119P000185002018-01-05 11:47PM EST18.500.020.000.040.00-55164.06%
M180119P000190002018-01-11 10:25AM EST19.000.010.000.020.00-48,880140.63%
M180119P000195002018-01-04 12:41PM EST19.500.040.000.050.00-2112148.44%
M180119P000200002018-01-12 2:41PM EST20.000.020.010.020.00-12751,772128.13%
M180119P000205002018-01-11 1:45PM EST20.500.020.000.030.00-3212118.75%
M180119P000210002018-01-12 2:03PM EST21.000.010.000.03-0.01-50.00%2115,072109.38%
M180119P000215002018-01-11 12:38PM EST21.500.020.000.030.00-337100.00%
M180119P000220002018-01-12 11:59AM EST22.000.060.000.03+0.03+100.00%11110,01890.63%
M180119P000225002018-01-11 3:43PM EST22.500.030.010.030.00-144185.94%
M180119P000230002018-01-12 3:16PM EST23.000.030.020.040.00-728,13482.81%
M180119P000235002018-01-12 3:42PM EST23.500.020.000.04-0.01-33.33%1041,47267.97%
M180119P000240002018-01-12 3:03PM EST24.000.030.030.05-0.04-57.14%63616,29567.19%
M180119P000245002018-01-12 1:43PM EST24.500.050.050.07-0.08-61.54%563,82362.89%
M180119P000250002018-01-12 3:45PM EST25.000.080.070.10-0.09-52.94%49115,57157.42%
M180119P000255002018-01-12 3:59PM EST25.500.100.100.13-0.21-67.74%4725,13350.59%
M180119P000260002018-01-12 3:59PM EST26.000.210.210.23-0.24-53.33%8988,74050.20%
M180119P000265002018-01-12 3:42PM EST26.500.380.340.38-0.29-43.28%26135449.61%
M180119P000270002018-01-12 3:54PM EST27.000.590.570.61-0.42-41.58%7832,20149.22%
M180119P000275002018-01-12 3:50PM EST27.500.870.880.92-0.56-39.16%7347,05349.61%
M180119P000280002018-01-12 3:59PM EST28.001.261.241.30-2.59-67.27%443450.98%
M180119P000285002018-01-12 10:02AM EST28.501.701.671.73-1.55-47.69%502053.52%
M180119P000290002018-01-12 3:38PM EST29.002.182.142.19-0.58-21.01%2512251.56%
M180119P000295002018-01-12 3:31PM EST29.502.632.622.67-1.37-34.25%62154.69%
M180119P000300002018-01-12 3:09PM EST30.003.203.103.20-1.40-30.43%225,48064.06%
M180119P000305002018-01-12 11:54PM EST30.503.603.553.700.00-204459.38%
M180119P000310002018-01-12 9:55AM EST31.003.654.054.20-1.35-27.00%144466.41%
M180119P000320002018-01-12 11:54PM EST32.005.255.055.200.00-6078.13%
M180119P000325002018-01-08 10:42AM EST32.508.765.555.700.00-81,00384.38%
M180119P000340002018-01-11 12:24PM EST34.008.117.057.150.00-622117.19%
M180119P000350002018-01-12 11:57AM EST35.008.258.058.20-1.05-11.29%141,411112.50%
M180119P000360002017-10-20 12:57PM EST36.0015.2014.5516.00-0.85-5.30%88794.73%
M180119P000375002018-01-12 3:18PM EST37.5010.6510.5510.70-0.83-7.23%5343135.94%
M180119P000400002018-01-10 10:31AM EST40.0014.6413.0513.200.00-3437159.38%
M180119P000425002017-12-07 2:24PM EST42.5017.5017.3018.00-1.54-8.09%5280522.85%
M180119P000440002017-06-02 10:46PM EST44.0021.5022.3023.950.00-4060915.23%
M180119P000450002018-01-11 9:54AM EST45.0019.3018.0518.200.00-111378196.88%
M180119P000475002018-01-10 11:20AM EST47.5022.2020.5520.750.00-533243.75%
M180119P000500002017-12-21 9:39AM EST50.0024.6024.1524.650.00-155526.95%
M180119P000525002017-12-11 3:01PM EST52.5026.8727.5529.200.00-924717.77%
M180119P000550002017-12-20 12:03PM EST55.0029.5529.0029.450.00-5049551.37%
M180119P000575002017-08-11 9:14AM EST57.5037.5035.9536.850.00-1491,052.73%
M180119P000600002017-12-28 12:33PM EST60.0034.9234.5535.300.00-48683.98%
M180119P000650002017-11-02 9:38AM EST65.0046.3945.7049.000.00-15981,427.73%