M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M181026C000265002018-10-23 8:43PM EDT26.506.105.956.150.00-121298.44%
M181026C000280002018-10-19 11:52PM EDT28.004.004.354.450.00-1000.00%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M181026P000280002018-10-18 2:19PM EDT28.000.050.020.040.00-222689.06%
M181026P000290002018-10-22 1:30PM EDT29.000.020.010.030.00-32466.41%
M181026P000295002018-10-23 3:46PM EDT29.500.050.020.04-0.12-70.59%106162.50%
M181026P000300002018-10-23 3:46PM EDT30.000.080.040.07+0.03+60.00%3222961.33%
M181026P000305002018-10-19 10:03AM EDT30.500.160.070.09-0.08-33.33%86556.64%
M181026P000310002018-10-23 12:54PM EDT31.000.230.120.17+0.13+130.00%8244055.86%
M181026P000315002018-10-23 2:51PM EDT31.500.220.200.23+0.07+46.67%63184251.56%
M181026P000320002018-10-23 3:59PM EDT32.000.360.320.36+0.14+63.64%6001,00250.59%
M181026P000325002018-10-23 3:27PM EDT32.500.530.510.56+0.09+20.45%2891,02549.22%
M181026P000330002018-10-23 2:54PM EDT33.000.880.790.84+0.22+33.33%1231,26049.02%
M181026P000335002018-10-23 3:40PM EDT33.501.171.131.20+0.27+30.00%5862950.39%
M181026P000340002018-10-23 2:10PM EDT34.001.911.541.61+0.55+40.44%639652.15%
M181026P000345002018-10-12 11:49AM EDT34.501.621.962.08-0.93-36.47%1214958.20%
M181026P000350002018-10-17 2:53PM EDT35.003.032.612.840.00-112288.28%
M181026P000355002018-10-19 12:33PM EDT35.503.573.053.60+0.14+4.08%10124110.94%
M181026P000360002018-10-22 9:30AM EDT36.003.403.153.900.00-17373.44%
M181026P000365002018-10-16 2:49PM EDT36.502.822.853.200.00-7560.00%
M181026P000370002018-10-17 10:59AM EDT37.005.164.554.750.00-637115.04%
M181026P000375002018-10-19 10:12AM EDT37.505.095.055.50+0.52+11.38%138143.16%
M181026P000380002018-10-16 2:49PM EDT38.004.124.304.650.00-1330.00%
M181026P000385002018-10-22 1:08PM EDT38.505.395.656.650.00-2525139.45%
M181026P000390002018-10-16 2:49PM EDT39.006.113.906.350.00-110.00%
M181026P000400002018-10-23 8:43PM EDT40.006.907.407.600.00-20118.75%