U.S. Markets close in 33 mins.

Macy's, Inc. (M)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.46+0.77 (+3.39%)
As of 3:27PM EDT. Market open.
People also watch
JWNKSSJCPTGTTJX
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M170728C000190002017-07-13 2:51PM EDT19.003.263.353.550.00-10250.00%
M170728C000200002017-07-17 2:24PM EDT20.003.203.203.500.00-2017990.63%
M170728C000205002017-07-14 9:34AM EDT20.501.741.902.100.7168.93%5130.00%
M170728C000210002017-07-20 10:48AM EDT21.002.152.342.410.00-10670.00%
M170728C000215002017-07-25 11:50AM EDT21.502.121.992.090.5232.50%19166.80%
M170728C000220002017-07-25 12:44PM EDT22.001.561.491.600.6164.21%1524554.69%
M170728C000225002017-07-25 12:35PM EDT22.501.151.021.120.73173.81%5624052.15%
M170728C000230002017-07-25 2:41PM EDT23.000.660.620.680.47247.37%2441,36042.19%
M170728C000235002017-07-25 2:31PM EDT23.500.340.310.340.25277.78%7331,09336.72%
M170728C000240002017-07-25 2:28PM EDT24.000.130.120.160.09225.00%5881,59137.11%
M170728C000245002017-07-25 2:49PM EDT24.500.060.040.080.04200.00%21726240.23%
M170728C000250002017-07-24 1:24PM EDT25.000.010.000.040.00-629543.36%
M170728C000255002017-07-13 2:27PM EDT25.500.020.010.050.00-312250.00%
M170728C000260002017-07-25 10:21AM EDT26.000.020.000.21-0.02-50.00%17878.91%
M170728C000265002017-07-10 3:53PM EDT26.500.050.000.130.00-284879.30%
M170728C000270002017-07-10 3:58PM EDT27.000.050.000.040.00-396470.31%
M170728C000275002017-07-07 11:53PM EDT27.500.160.000.090.00-151589.84%
M170728C000280002017-07-07 12:38PM EDT28.000.030.010.09-0.07-70.00%110199.61%
M170728C000285002017-07-11 10:44AM EDT28.500.010.000.100.00-191107.81%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M170728P000165002017-07-14 11:52PM EDT16.500.040.000.070.00-1515173.44%
M170728P000175002017-07-21 9:46AM EDT17.500.010.000.06-0.03-75.00%18143.75%
M170728P000180002017-07-17 2:48PM EDT18.000.120.000.320.00-12185.94%
M170728P000185002017-07-14 9:37AM EDT18.500.010.000.06-0.04-80.00%11120.31%
M170728P000190002017-07-10 11:59AM EDT19.000.100.000.120.00-2545124.22%
M170728P000195002017-07-14 12:17PM EDT19.500.020.020.07-0.14-87.50%30632104.69%
M170728P000200002017-07-13 2:27PM EDT20.000.050.050.070.00-850099.22%
M170728P000205002017-07-21 10:52AM EDT20.500.010.000.06-0.02-66.67%41,00875.00%
M170728P000210002017-07-20 3:36PM EDT21.000.100.000.040.00-2443559.38%
M170728P000215002017-07-25 10:23AM EDT21.500.020.000.02-0.02-50.00%88348.44%
M170728P000220002017-07-25 11:48AM EDT22.000.030.000.06-0.04-57.14%3837949.22%
M170728P000225002017-07-25 1:00PM EDT22.500.050.040.06-0.22-81.48%11138936.33%
M170728P000230002017-07-25 2:33PM EDT23.000.130.130.14-0.40-75.47%2641,19632.81%
M170728P000235002017-07-25 2:46PM EDT23.500.320.280.32-0.59-64.84%187430.47%
M170728P000240002017-07-25 11:31AM EDT24.000.510.580.66-0.53-50.96%34832.42%
M170728P000245002017-07-25 11:29AM EDT24.500.970.981.07-0.85-46.70%15730.47%
M170728P000250002017-07-10 9:59AM EDT25.002.642.552.870.00-110182.03%
M170728P000260002017-07-13 9:30AM EDT26.004.483.554.350.00-44240.63%