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 EDT25.004.154.605.850.00-94470.00%
M180427C000260002018-04-17 9:34AM EDT26.003.105.505.850.00-7852248.44%
M180427C000265002018-04-19 3:41PM EDT26.503.003.403.550.00-4350.00%
M180427C000270002018-04-23 9:50AM EDT27.003.053.654.900.00-209232.03%
M180427C000275002018-04-23 9:49AM EDT27.502.473.504.400.00-657211.72%
M180427C000280002018-04-26 3:57PM EDT28.003.203.703.80+0.71+28.51%27550.00%
M180427C000285002018-04-26 2:08PM EDT28.503.213.153.40+1.12+53.59%1123114.06%
M180427C000290002018-04-26 2:21PM EDT29.002.842.702.82+1.15+68.05%719084.38%
M180427C000295002018-04-26 12:57PM EDT29.502.252.212.30+1.03+84.43%1425862.50%
M180427C000300002018-04-26 3:13PM EDT30.001.711.711.80+0.84+96.55%3341,62450.00%
M180427C000305002018-04-26 3:16PM EDT30.501.211.231.33+0.71+142.00%5681,90753.91%
M180427C000310002018-04-26 3:32PM EDT31.000.750.780.85+0.52+226.09%6741,65654.30%
M180427C000315002018-04-26 3:56PM EDT31.500.390.390.44+0.27+225.00%1,07990645.31%
M180427C000320002018-04-26 3:57PM EDT32.000.160.150.18+0.11+220.00%3291,44943.36%
M180427C000325002018-04-26 2:42PM EDT32.500.060.050.07+0.03+100.00%70110946.48%
M180427C000330002018-04-26 2:55PM EDT33.000.030.000.040.00-10214355.47%
M180427C000335002018-04-26 2:14PM EDT33.500.010.000.07-0.03-75.00%26268.75%
M180427C000340002018-04-13 2:07PM EDT34.000.030.000.04-0.17-85.00%3374.22%
M180427C000345002018-04-04 4:31PM EDT34.500.120.110.150.00-11132.81%
M180427C000350002018-04-23 9:30AM EDT35.000.020.000.030.00-13693.75%
M180427C000355002018-03-23 11:54PM EDT35.500.080.000.170.00-21146.88%
M180427C000360002018-03-29 3:03PM EDT36.000.070.040.10-0.05-41.67%1103153.91%
M180427C000365002018-03-13 4:52PM EDT36.500.130.000.160.00-35222171.88%
M180427C000370002018-04-20 1:51PM EDT37.000.120.000.03+0.05+71.43%122137.50%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180427P000220002018-04-25 9:31AM EDT22.000.010.000.010.00-258262.50%
M180427P000230002018-04-26 10:18PM EDT23.000.020.000.020.00-820256.25%
M180427P000235002018-04-25 9:35AM EDT23.500.020.000.020.00-59243.75%
M180427P000240002018-04-24 9:39AM EDT24.000.010.000.020.00-13225.00%
M180427P000245002018-03-29 11:47PM EDT24.500.150.090.130.00-20312.50%
M180427P000250002018-04-24 9:46AM EDT25.000.020.000.080.00-2112240.63%
M180427P000255002018-04-09 1:30PM EDT25.500.130.110.170.00-26288.28%
M180427P000260002018-04-19 1:53PM EDT26.000.060.020.040.00-14143196.88%
M180427P000265002018-04-16 10:35AM EDT26.500.190.030.050.00-133190.63%
M180427P000270002018-04-24 10:29AM EDT27.000.020.000.130.00-1244190.63%
M180427P000275002018-04-26 3:11PM EDT27.500.030.000.100.00-10179164.06%
M180427P000280002018-04-25 3:15PM EDT28.000.040.000.030.00-10188118.75%
M180427P000285002018-04-24 1:35PM EDT28.500.060.010.020.00-14187104.69%
M180427P000290002018-04-26 12:54PM EDT29.000.010.010.07-0.04-80.00%2380107.81%
M180427P000295002018-04-26 3:40PM EDT29.500.010.040.04-0.09-90.00%679391.41%
M180427P000300002018-04-26 3:16PM EDT30.000.020.020.03-0.12-85.71%131,10967.19%
M180427P000305002018-04-26 2:38PM EDT30.500.030.020.06-0.30-90.91%1837357.81%
M180427P000310002018-04-26 2:34PM EDT31.000.060.050.10-0.52-89.66%18912554.30%
M180427P000315002018-04-26 10:18PM EDT31.500.200.160.190.00-971045.31%
M180427P000320002018-04-26 10:18PM EDT32.000.470.390.450.00-1611246.48%
M180427P000325002018-04-26 10:18PM EDT32.501.000.750.840.00-24050.78%
M180427P000330002018-04-20 11:57PM EDT33.003.601.363.200.00-33233.40%
M180427P000335002018-04-20 11:57PM EDT33.504.203.303.750.00-1228375.78%