M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180817C000130002018-06-22 3:10PM EDT13.0024.5523.9524.20+24.55+100.00%16161,756.25%
M180817C000140002018-03-13 3:25PM EDT14.0015.7822.5023.25+15.78+100.00%2001,556.25%
M180817C000150002018-06-20 1:43PM EDT15.0024.3021.6522.25+24.30+100.00%32321,488.28%
M180817C000160002018-07-25 11:14AM EDT16.0024.0223.1523.600.00-1232,192.19%
M180817C000170002018-06-13 3:22PM EDT17.0021.4519.8520.35+21.45+100.00%3853511,361.72%
M180817C000180002018-06-13 3:25PM EDT18.0020.4018.9519.25+20.40+100.00%14141,276.56%
M180817C000190002018-06-13 3:26PM EDT19.0019.4017.9018.35+19.40+100.00%32381,204.69%
M180817C000200002018-06-13 3:08PM EDT20.0018.4017.0017.35+18.40+100.00%43431,143.75%
M180817C000210002018-06-13 3:22PM EDT21.0017.4515.9516.15+17.45+100.00%1651421,033.59%
M180817C000220002018-06-13 3:22PM EDT22.0016.4515.0015.30+16.45+100.00%550492992.97%
M180817C000230002018-08-15 10:45AM EDT23.0013.950.000.000.00-26190.00%
M180817C000240002018-08-08 12:39PM EDT24.0016.3114.4017.900.00-1221,505.86%
M180817C000250002018-08-15 10:21AM EDT25.0011.990.000.000.00-111070.00%
M180817C000260002018-08-16 10:44AM EDT26.009.200.000.000.00-4150.00%
M180817C000270002018-08-16 12:41PM EDT27.008.050.000.000.00-2150.00%
M180817C000280002018-07-27 3:42PM EDT28.0011.5511.4511.75+2.30+24.86%81161,071.88%
M180817C000290002018-08-15 1:50PM EDT29.007.130.000.000.00-109830.00%
M180817C000300002018-08-16 3:49PM EDT30.005.600.000.000.00-781,9050.00%
M180817C000310002018-08-16 2:36PM EDT31.004.670.000.000.00-381,6450.00%
M180817C000320002018-08-16 3:06PM EDT32.003.900.000.000.00-441,7530.00%
M180817C000325002018-08-17 6:53AM EDT32.502.990.000.000.00-10100.00%
M180817C000330002018-08-16 3:52PM EDT33.002.650.000.000.00-661,9240.00%
M180817C000335002018-08-17 6:53AM EDT33.502.200.000.000.00-2110.00%
M180817C000340002018-08-16 3:54PM EDT34.001.700.000.000.00-1161,2040.00%
M180817C000345002018-08-16 3:33PM EDT34.501.310.000.000.00-1631500.00%
M180817C000350002018-08-16 3:40PM EDT35.000.830.000.000.00-2,1562,8580.00%
M180817C000355002018-08-16 3:58PM EDT35.500.540.000.000.00-2,3891,3150.00%
M180817C000360002018-08-16 3:59PM EDT36.000.290.000.000.00-2,1135,7653.13%
M180817C000365002018-08-16 3:59PM EDT36.500.130.000.000.00-5,2839,34812.50%
M180817C000370002018-08-16 3:59PM EDT37.000.060.000.000.00-9135,63025.00%
M180817C000375002018-08-16 3:58PM EDT37.500.030.000.000.00-1,0311,46425.00%
M180817C000380002018-08-16 3:57PM EDT38.000.020.000.000.00-7423,68525.00%
M180817C000385002018-08-16 3:59PM EDT38.500.030.000.000.00-761,00950.00%
M180817C000390002018-08-16 3:18PM EDT39.000.020.000.000.00-907,10750.00%
M180817C000395002018-08-16 2:35PM EDT39.500.010.000.000.00-571,18650.00%
M180817C000400002018-08-16 3:37PM EDT40.000.020.000.000.00-743,89450.00%
M180817C000405002018-08-16 3:01PM EDT40.500.010.000.000.00-421,64050.00%
M180817C000410002018-08-16 3:49PM EDT41.000.010.000.000.00-2633,69550.00%
M180817C000415002018-08-16 1:45PM EDT41.500.010.000.000.00-162,47950.00%
M180817C000420002018-08-16 3:19PM EDT42.000.010.000.000.00-663,83250.00%
M180817C000425002018-08-16 11:57AM EDT42.500.010.000.000.00-124,26850.00%
M180817C000430002018-08-16 3:35PM EDT43.000.010.000.000.00-154,03450.00%
M180817C000435002018-08-16 11:35AM EDT43.500.010.000.000.00-268150.00%
M180817C000440002018-08-16 2:54PM EDT44.000.030.000.000.00-32,99250.00%
M180817C000445002018-08-16 3:35PM EDT44.500.010.000.000.00-181,26050.00%
M180817C000450002018-08-16 3:52PM EDT45.000.010.000.000.00-584,14350.00%
M180817C000455002018-08-16 3:37PM EDT45.500.010.000.000.00-1337650.00%
M180817C000460002018-08-16 2:11PM EDT46.000.010.000.000.00-71,81650.00%
M180817C000470002018-08-16 2:43PM EDT47.000.010.000.000.00-507,22450.00%
M180817C000480002018-08-16 10:19AM EDT48.000.010.000.000.00-83,23250.00%
M180817C000490002018-08-16 12:59PM EDT49.000.010.000.000.00-548150.00%
M180817C000500002018-08-15 2:39PM EDT50.000.010.000.000.00-1693450.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180817P000250002018-08-14 3:57PM EDT25.000.020.000.000.00-12,63650.00%
M180817P000260002018-08-16 9:58AM EDT26.000.070.000.000.00-180850.00%
M180817P000280002018-08-16 9:31AM EDT28.000.010.000.000.00-751,06950.00%
M180817P000290002018-08-15 2:01PM EDT29.000.010.000.000.00-3521,15350.00%
M180817P000300002018-08-16 9:46AM EDT30.000.020.000.000.00-16,59550.00%
M180817P000310002018-08-16 10:22AM EDT31.000.010.000.000.00-1222,50850.00%
M180817P000320002018-08-16 2:44PM EDT32.000.010.000.000.00-6713,89150.00%
M180817P000325002018-08-16 11:27AM EDT32.500.040.000.000.00-2384650.00%
M180817P000330002018-08-16 2:05PM EDT33.000.020.000.000.00-1732,39050.00%
M180817P000335002018-08-16 11:00AM EDT33.500.050.000.000.00-4143825.00%
M180817P000340002018-08-16 3:58PM EDT34.000.030.000.000.00-1,31515,51025.00%
M180817P000345002018-08-16 3:42PM EDT34.500.080.000.000.00-1,6172,68025.00%
M180817P000350002018-08-16 3:59PM EDT35.000.130.000.000.00-5,27011,50612.50%
M180817P000355002018-08-16 3:59PM EDT35.500.270.000.000.00-6,8783,5976.25%
M180817P000360002018-08-16 3:57PM EDT36.000.530.000.000.00-1,18417,0010.00%
M180817P000365002018-08-16 3:37PM EDT36.500.930.000.000.00-817560.00%
M180817P000370002018-08-16 3:35PM EDT37.001.300.000.000.00-1763,1640.00%
M180817P000375002018-08-16 2:53PM EDT37.501.650.000.000.00-1901,5340.00%
M180817P000380002018-08-16 3:59PM EDT38.002.250.000.000.00-2323,9720.00%
M180817P000385002018-08-16 2:52PM EDT38.502.720.000.000.00-3361,3690.00%
M180817P000390002018-08-16 3:55PM EDT39.003.350.000.000.00-1195,0540.00%
M180817P000395002018-08-16 3:40PM EDT39.503.800.000.000.00-462,6620.00%
M180817P000400002018-08-16 3:58PM EDT40.004.250.000.000.00-1594,3390.00%
M180817P000405002018-08-16 2:36PM EDT40.504.850.000.000.00-198210.00%
M180817P000410002018-08-16 3:31PM EDT41.005.310.000.000.00-231,3290.00%
M180817P000415002018-08-16 11:48AM EDT41.505.860.000.000.00-814730.00%
M180817P000420002018-08-16 3:52PM EDT42.006.350.000.000.00-85500.00%
M180817P000425002018-08-16 9:38AM EDT42.507.230.000.000.00-31150.00%
M180817P000430002018-08-16 10:08AM EDT43.007.910.000.000.00-48670.00%
M180817P000435002018-08-15 3:34PM EDT43.508.400.000.000.00-503250.00%
M180817P000440002018-08-16 3:55PM EDT44.008.710.000.000.00-111880.00%
M180817P000445002018-08-14 2:44PM EDT44.503.820.000.000.00-2320.00%
M180817P000450002018-08-16 3:55PM EDT45.009.730.000.000.00-10910.00%
M180817P000460002018-08-15 2:08PM EDT46.009.940.000.000.00-12200.00%
M180817P000470002018-08-15 10:23AM EDT47.0010.200.000.000.00-610.00%
M180817P000480002018-08-15 10:08AM EDT48.0011.600.000.000.00-15470.00%