M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M181123C000280002018-11-14 12:06PM EST28.006.304.406.300.00-8877.34%
M181123C000290002018-11-16 2:13PM EST29.003.884.154.60-0.91-19.00%5570.31%
M181123C000300002018-11-16 10:06AM EST30.002.043.153.75-5.41-72.62%141167.19%
M181123C000310002018-11-16 3:24PM EST31.002.452.312.65+0.82+50.31%1201054.69%
M181123C000395002018-11-16 1:16PM EST39.500.010.000.03-0.04-80.00%519160.94%
M181123C000410002018-11-14 1:34PM EST41.000.010.000.020.00-216068.75%
M181123C000415002018-11-14 3:43PM EST41.500.020.000.020.00-13212871.88%
M181123C000420002018-11-16 3:08PM EST42.000.010.000.02-0.02-66.67%15075.00%
M181123C000425002018-11-14 2:17PM EST42.500.010.000.020.00-404078.13%
M181123C000430002018-11-14 1:16PM EST43.000.010.020.020.00-162089.84%
M181123C000435002018-11-13 3:10PM EST43.500.100.010.020.00-271589.06%
M181123C000450002018-11-15 10:34AM EST45.000.080.000.020.00-120093.75%
M181123C000470002018-11-13 3:25PM EST47.000.020.000.020.00-99106.25%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M181123P000200002018-11-13 9:47AM EST20.000.040.000.070.00-88185.94%
M181123P000250002018-11-16 3:23PM EST25.000.010.000.07-0.01-50.00%60229111.72%
M181123P000255002018-11-14 9:35AM EST25.500.020.000.090.00-3088109.38%
M181123P000265002018-11-09 11:56PM EST26.500.080.000.070.00-252592.19%
M181123P000270002018-11-16 10:09AM EST27.000.030.000.12+0.01+50.00%374394.14%
M181123P000275002018-11-16 2:25PM EST27.500.030.000.03-0.06-66.67%155068.75%
M181123P000280002018-11-16 1:22PM EST28.000.030.000.04-0.02-40.00%633466.41%
M181123P000285002018-11-15 2:10PM EST28.500.070.020.050.00-1009666.41%
M181123P000290002018-11-16 9:34AM EST29.000.290.040.06+0.20+222.22%2012264.45%
M181123P000295002018-11-16 11:42AM EST29.500.070.000.07-0.05-41.67%2,0842,00453.91%
M181123P000300002018-11-16 3:03PM EST30.000.060.000.10-0.12-66.67%51343,07351.17%
M181123P000305002018-11-16 2:50PM EST30.500.100.000.10-0.12-54.55%385452.93%
M181123P000310002018-11-16 3:56PM EST31.000.120.050.15-0.21-63.64%26825951.56%
M181123P000315002018-11-16 3:17PM EST31.500.180.090.20-0.38-67.86%2,6042,20848.05%
M181123P000320002018-11-16 3:47PM EST32.000.210.200.26-0.54-72.00%68530643.95%
M181123P000325002018-11-16 3:53PM EST32.500.360.300.36-0.56-60.87%18830440.82%
M181123P000330002018-11-16 3:55PM EST33.000.530.460.54-0.77-59.23%28829840.04%
M181123P000335002018-11-16 3:25PM EST33.500.720.680.76-0.83-53.55%1,1021,52938.38%
M181123P000340002018-11-16 2:09PM EST34.001.180.981.08-1.11-48.47%4425939.06%
M181123P000345002018-11-16 3:13PM EST34.501.551.331.53-0.85-35.42%4022345.51%
M181123P000350002018-11-16 2:56PM EST35.001.941.701.92-0.93-32.40%6320945.70%
M181123P000355002018-11-16 3:39PM EST35.502.262.152.53-1.19-34.49%710862.31%
M181123P000360002018-11-16 11:32AM EST36.003.502.522.92-0.28-7.41%1332260.35%
M181123P000365002018-11-16 3:29PM EST36.503.153.103.30-1.40-30.77%3047153.52%
M181123P000370002018-11-16 3:11PM EST37.003.803.553.90-1.15-23.23%119271.48%
M181123P000375002018-11-16 3:52PM EST37.504.243.904.50-1.02-19.39%532488.09%
M181123P000380002018-11-16 9:32AM EST38.007.104.404.85+0.60+9.23%125577.34%
M181123P000385002018-11-14 10:01AM EST38.502.814.905.450.00-97695.12%
M181123P000390002018-11-14 9:35AM EST39.002.915.505.950.00-14161.72%
M181123P000395002018-11-13 12:06PM EST39.503.055.856.500.00-590112.11%
M181123P000400002018-11-15 11:21AM EST40.007.816.556.950.00-322378.52%
M181123P000405002018-11-15 11:07AM EST40.508.256.907.400.00-17110.74%
M181123P000410002018-11-13 1:36PM EST41.005.107.059.750.00-53167.58%
M181123P000425002018-11-13 1:44PM EST42.506.308.759.400.00-90130.08%