U.S. Markets open in 3 hrs 4 mins

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.49-0.13 (-0.66%)
At close: 4:00PM EDT
People also watch
JWNKSSJCPTGTTJX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M170825C000175002017-08-18 11:53PM EDT17.502.011.992.070.00-1001361.72%
M170825C000180002017-08-18 11:53PM EDT18.001.551.511.580.00-194653.13%
M170825C000185002017-08-18 11:53PM EDT18.501.081.061.120.00-5385452.73%
M170825C000190002017-08-18 3:59PM EDT19.000.710.660.70-0.11-13.41%18620745.51%
M170825C000195002017-08-18 3:59PM EDT19.500.390.390.40-0.12-23.53%1,04133444.53%
M170825C000200002017-08-18 3:52PM EDT20.000.200.160.20-0.11-35.48%1,0091,76743.95%
M170825C000205002017-08-18 3:30PM EDT20.500.070.060.13-0.10-58.82%35568850.78%
M170825C000210002017-08-18 3:33PM EDT21.000.040.020.05-0.04-50.00%5263248.44%
M170825C000215002017-08-18 11:17AM EDT21.500.030.000.130.00-2549163.28%
M170825C000220002017-08-17 10:34AM EDT22.000.030.000.050.00-10269160.16%
M170825C000225002017-08-18 3:51PM EDT22.500.020.010.03+0.01+100.00%1534065.63%
M170825C000230002017-08-15 11:07AM EDT23.000.030.000.030.00-161770.31%
M170825C000235002017-08-14 10:22AM EDT23.500.020.000.150.00-1163105.47%
M170825C000240002017-08-17 9:54AM EDT24.000.020.000.030.00-111485.94%
M170825C000245002017-08-14 3:44PM EDT24.500.030.000.100.00-181113.28%
M170825C000250002017-08-18 3:57PM EDT25.000.010.000.01-0.02-66.67%1427187.50%
M170825C000255002017-08-11 10:00AM EDT25.500.030.000.040.00-1060110.94%
M170825C000260002017-08-17 9:31AM EDT26.000.010.000.030.00-2175112.50%
M170825C000265002017-08-11 9:43AM EDT26.500.030.000.09-0.31-91.18%4115140.63%
M170825C000270002017-08-10 12:48PM EDT27.000.030.000.080.00-555144.53%
M170825C000275002017-08-08 2:53PM EDT27.500.210.000.280.00-151191.41%
M170825C000280002017-08-09 1:52PM EDT28.000.170.000.090.00-120160.94%
M170825C000285002017-08-11 5:03PM EDT28.500.120.000.040.00-531529146.88%
M170825C000290002017-07-21 11:57PM EDT29.000.110.080.160.00-33206.64%
M170825C000295002017-07-14 11:52PM EDT29.500.040.050.120.00-22199.61%
M170825C000300002017-08-09 2:12PM EDT30.000.040.000.430.00-1040249.22%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M170825P000165002017-08-11 5:03PM EDT16.500.030.000.380.00-66130.08%
M170825P000170002017-08-16 11:14AM EDT17.000.030.010.030.00-2665.63%
M170825P000175002017-08-18 3:48PM EDT17.500.020.010.06-0.02-50.00%231460.16%
M170825P000180002017-08-18 3:36PM EDT18.000.030.020.06-0.02-40.00%1304054.30%
M170825P000185002017-08-18 3:51PM EDT18.500.060.060.10-0.02-25.00%18317247.66%
M170825P000190002017-08-18 3:54PM EDT19.000.150.150.19-0.01-6.25%28732542.97%
M170825P000195002017-08-18 3:59PM EDT19.500.340.330.38+0.01+3.03%10221041.21%
M170825P000200002017-08-18 3:32PM EDT20.000.650.610.69+0.05+8.33%43253241.41%
M170825P000205002017-08-18 3:05PM EDT20.501.101.031.10+0.18+19.57%10121544.14%
M170825P000210002017-08-18 3:59PM EDT21.001.491.481.59+0.12+8.76%11427255.08%
M170825P000215002017-08-18 3:17PM EDT21.502.011.962.08+0.19+10.44%1348264.45%
M170825P000220002017-08-18 3:55PM EDT22.002.492.452.55+0.15+6.41%2516266.02%
M170825P000225002017-08-18 3:36PM EDT22.502.992.953.05+0.42+16.34%1992075.00%
M170825P000230002017-08-18 3:21PM EDT23.003.563.303.55+0.91+34.34%85684.38%
M170825P000235002017-08-18 3:49PM EDT23.504.003.854.05+0.16+4.17%51892.97%
M170825P000240002017-08-10 9:53AM EDT24.002.023.253.500.00-12160.00%
M170825P000245002017-08-08 1:43PM EDT24.501.633.754.000.00-10150.00%
M170825P000250002017-08-14 10:37AM EDT25.004.455.306.650.00-123214.26%
M170825P000255002017-08-08 1:11PM EDT25.502.274.755.050.00-13180.00%
M170825P000260002017-08-16 9:30AM EDT26.005.716.257.400.00-42207.81%
M170825P000265002017-08-17 12:26PM EDT26.507.406.707.800.00-22201.17%
M170825P000275002017-08-10 10:24AM EDT27.506.056.707.700.00-130.00%
M170825P000295002017-07-21 11:58PM EDT29.506.356.106.400.00-100.00%