M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180427C000230002018-03-23 11:54PM EDT23.005.953.955.350.00-990.00%
M180427C000240002018-03-23 11:54PM EDT24.004.953.553.950.00-13130.00%
M180427C000250002018-04-20 11:56PM EDT25.004.154.605.850.00-9447174.02%
M180427C000260002018-04-17 9:34AM EDT26.003.103.704.150.00-78520.00%
M180427C000265002018-04-19 3:41PM EDT26.503.003.403.550.00-4350.00%
M180427C000270002018-04-23 9:50AM EDT27.003.053.353.950.00-20994.53%
M180427C000275002018-04-23 9:49AM EDT27.502.472.903.250.00-65769.92%
M180427C000280002018-04-24 1:39PM EDT28.002.492.492.56+0.41+19.71%8113757.03%
M180427C000285002018-04-24 10:25AM EDT28.502.092.012.08+0.41+24.40%112351.56%
M180427C000290002018-04-24 1:22PM EDT29.001.651.561.60+0.10+6.45%619644.73%
M180427C000295002018-04-24 3:46PM EDT29.501.121.131.17-0.02-1.75%4627141.99%
M180427C000300002018-04-24 3:46PM EDT30.000.760.760.79-0.05-6.17%3861,49339.65%
M180427C000305002018-04-24 3:37PM EDT30.500.460.460.49-0.08-14.81%3281,60638.48%
M180427C000310002018-04-24 2:35PM EDT31.000.270.250.27-0.04-12.90%5011,15137.31%
M180427C000315002018-04-24 3:28PM EDT31.500.150.120.14-0.01-6.25%7782137.50%
M180427C000320002018-04-24 11:38AM EDT32.000.120.050.08+0.04+50.00%52987039.84%
M180427C000325002018-04-24 12:00PM EDT32.500.070.020.04+0.01+16.67%138440.63%
M180427C000330002018-04-24 12:09PM EDT33.000.030.020.03+0.01+50.00%2016245.31%
M180427C000335002018-04-20 9:53AM EDT33.500.040.020.03-0.71-94.67%1150.00%
M180427C000340002018-04-13 2:07PM EDT34.000.030.000.04-0.17-85.00%3354.69%
M180427C000345002018-04-04 4:31PM EDT34.500.120.110.150.00-1188.67%
M180427C000350002018-04-23 9:30AM EDT35.000.020.000.040.00-13666.41%
M180427C000355002018-03-23 11:54PM EDT35.500.080.000.170.00-2193.75%
M180427C000360002018-03-29 3:03PM EDT36.000.070.040.10-0.05-41.67%110396.09%
M180427C000365002018-03-13 4:52PM EDT36.500.130.000.160.00-35222105.47%
M180427C000370002018-04-20 1:51PM EDT37.000.120.000.03+0.05+71.43%12284.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180427P000220002018-04-24 9:44AM EDT22.000.010.000.01-0.01-50.00%1244118.75%
M180427P000230002018-04-24 5:46PM EDT23.000.010.000.010.00-120106.25%
M180427P000235002018-04-24 9:40AM EDT23.500.010.000.01-0.18-94.74%3196.88%
M180427P000240002018-04-24 9:39AM EDT24.000.010.000.06-0.01-50.00%12115.63%
M180427P000245002018-03-29 11:47PM EDT24.500.150.090.130.00-20137.50%
M180427P000250002018-04-24 9:46AM EDT25.000.020.000.06-0.13-86.67%211198.44%
M180427P000255002018-04-09 1:30PM EDT25.500.130.110.170.00-26124.22%
M180427P000260002018-04-19 1:53PM EDT26.000.060.020.040.00-1414382.03%
M180427P000265002018-04-16 10:35AM EDT26.500.190.030.050.00-13378.13%
M180427P000270002018-04-24 10:29AM EDT27.000.020.010.030.00-124360.94%
M180427P000275002018-04-24 10:34AM EDT27.500.030.020.04-0.03-50.00%1519257.03%
M180427P000280002018-04-24 1:03PM EDT28.000.040.030.050.00-3115952.34%
M180427P000285002018-04-24 1:35PM EDT28.500.060.040.07-0.03-33.33%1418150.00%
M180427P000290002018-04-24 2:02PM EDT29.000.100.080.11-0.03-23.08%12532246.09%
M180427P000295002018-04-24 3:24PM EDT29.500.150.140.17-0.02-11.76%10870841.99%
M180427P000300002018-04-24 2:38PM EDT30.000.300.260.28-0.05-14.29%25145338.87%
M180427P000305002018-04-24 3:38PM EDT30.500.500.470.49-0.05-9.09%18025038.48%
M180427P000310002018-04-24 1:58PM EDT31.000.800.750.78-0.09-10.11%2034938.09%
M180427P000315002018-04-24 5:46PM EDT31.501.421.111.150.00-3438.48%
M180427P000320002018-04-24 5:46PM EDT32.001.501.531.590.00-21041.21%
M180427P000330002018-04-20 11:57PM EDT33.003.601.363.200.00-33125.20%
M180427P000335002018-04-20 11:57PM EDT33.504.203.303.750.00-1228119.53%