M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M171222C000165002017-12-06 1:39PM EST16.508.408.409.85+4.35+107.41%510337.50%
M171222C000170002017-11-29 2:21PM EST17.007.006.307.05+4.40+169.23%3300.00%
M171222C000175002017-12-13 2:22PM EST17.508.306.857.900.00-100.00%
M171222C000180002017-11-30 12:19PM EST18.006.145.756.450.00-1280.00%
M171222C000185002017-12-06 1:39PM EST18.506.426.507.30+1.49+30.22%5110.00%
M171222C000190002017-12-14 2:04PM EST19.005.705.505.900.00-1360.00%
M171222C000195002017-12-13 3:46PM EST19.506.354.856.050.00-56500.00%
M171222C000200002017-12-18 10:46AM EST20.005.445.856.00+0.22+4.21%3586138.28%
M171222C000205002017-12-13 10:46AM EST20.505.304.004.450.00-200.00%
M171222C000210002017-12-13 4:36PM EST21.004.803.454.050.00-39100.00%
M171222C000215002017-12-13 9:37AM EST21.504.352.943.550.00-1100.00%
M171222C000220002017-12-18 11:54AM EST22.003.653.854.00+0.85+30.36%3250095.31%
M171222C000225002017-12-12 10:25AM EST22.503.702.012.570.00-1000.00%
M171222C000230002017-12-18 9:32AM EST23.002.202.882.94+0.45+25.71%5671.09%
M171222C000235002017-12-18 12:20PM EST23.502.352.412.47+0.81+52.60%21141366.80%
M171222C000240002017-12-18 1:56PM EST24.001.911.921.97+0.95+98.96%1121,10156.64%
M171222C000245002017-12-18 1:51PM EST24.501.381.471.53+0.83+150.91%8314652.34%
M171222C000250002017-12-18 2:05PM EST25.001.051.011.05+0.69+191.67%9701,80244.73%
M171222C000260002017-12-18 2:17PM EST26.000.370.360.38+0.27+270.00%1,9992,51837.89%
M171222C000265002017-12-18 2:05PM EST26.500.170.170.18+0.07+70.00%59738135.55%
M171222C000270002017-12-18 12:50PM EST27.000.090.060.08+0.03+50.00%1,2391,25335.35%
M171222C000280002017-12-18 2:17PM EST28.000.020.020.03-0.03-60.00%3089342.58%
M171222C000285002017-12-14 11:42AM EST28.500.030.000.040.00-156252.73%
M171222C000290002017-12-11 3:17PM EST29.000.050.000.260.00-61479.30%
M171222C000295002017-12-01 11:44PM EST29.500.110.000.190.00-442280.86%
M171222C000300002017-12-04 12:58PM EST30.000.100.080.17+0.01+11.11%14294.53%
M171222C000310002017-12-01 11:44PM EST31.000.060.000.140.00-202096.09%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M171222P000135002017-11-10 11:47PM EST13.500.130.000.070.00-1111262.50%
M171222P000140002017-12-15 3:05PM EST14.000.160.000.28+0.12+300.00%13315.63%
M171222P000145002017-11-14 9:46AM EST14.500.050.000.260.00-34295.31%
M171222P000150002017-11-09 2:00PM EST15.000.080.020.130.00-5052253.13%
M171222P000155002017-11-17 12:51PM EST15.500.050.000.21-0.50-90.91%15254.69%
M171222P000160002017-12-04 9:30AM EST16.000.020.000.02-0.14-87.50%512168.75%
M171222P000165002017-11-29 10:29AM EST16.500.040.000.04-0.06-60.00%134173.44%
M171222P000170002017-12-08 1:19PM EST17.000.020.000.07-0.28-93.33%166176.56%
M171222P000175002017-11-29 3:40PM EST17.500.030.000.05-0.10-76.92%8118157.81%
M171222P000180002017-12-15 3:05PM EST18.000.160.000.24+0.15+1,500.00%1368195.31%
M171222P000185002017-12-15 1:37PM EST18.500.020.000.04-0.01-33.33%1168134.38%
M171222P000190002017-12-04 3:26PM EST19.000.030.000.07-0.03-50.00%1108135.94%
M171222P000195002017-12-07 3:33PM EST19.500.020.000.11-0.04-66.67%10124135.94%
M171222P000200002017-12-14 9:47AM EST20.000.100.000.280.00-284153.13%
M171222P000205002017-12-01 1:56PM EST20.500.130.010.14-0.06-31.58%114122.66%
M171222P000210002017-12-14 9:42AM EST21.000.110.000.310.00-129133.20%
M171222P000215002017-12-12 11:47AM EST21.500.030.000.280.00-1699118.36%
M171222P000220002017-12-18 1:13PM EST22.000.030.000.10-0.06-66.67%265983.98%
M171222P000225002017-12-18 10:40AM EST22.500.020.010.03-0.01-33.33%2030162.50%
M171222P000230002017-12-18 2:10PM EST23.000.030.020.03-0.07-70.00%2118556.25%
M171222P000235002017-12-18 10:24AM EST23.500.050.030.04-0.11-68.75%3824750.78%
M171222P000240002017-12-18 1:04PM EST24.000.040.050.07-0.26-86.67%12146449.61%
M171222P000245002017-12-18 2:21PM EST24.500.100.080.10-0.38-79.17%1571,18143.75%
M171222P000250002017-12-18 12:33PM EST25.000.170.140.16-0.50-74.63%84739939.06%
M171222P000260002017-12-18 2:13PM EST26.000.490.470.50-0.86-63.70%23223434.08%
M171222P000265002017-12-18 1:39PM EST26.500.850.740.76-0.80-48.48%4426.56%
M171222P000270002017-12-18 10:10AM EST27.001.501.181.20-0.97-39.27%1414127.74%
M171222P000280002017-12-15 11:52PM EST28.002.553.304.000.00-3519192.58%
M171222P000285002017-12-15 10:09AM EST28.503.903.804.05+0.60+18.18%55186.33%
M171222P000300002017-12-08 11:01AM EST30.005.004.504.85+0.25+5.26%32147.27%