M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M171020C000150002017-08-25 11:58PM EDT15.005.314.754.850.00-20131.25%
M171020C000170002017-09-13 2:25PM EDT17.005.622.712.850.00-16050.00%
M171020C000175002017-10-16 5:24PM EDT17.502.122.252.350.00-3366.41%
M171020C000180002017-10-16 3:09PM EDT18.001.881.841.860.00-8217771.48%
M171020C000185002017-10-16 2:39PM EDT18.501.121.331.350.00-1368453.13%
M171020C000190002017-10-17 10:45AM EDT19.000.770.880.89-0.18-18.95%221,80946.88%
M171020C000195002017-10-17 11:35AM EDT19.500.390.460.47-0.13-25.00%4395237.89%
M171020C000200002017-10-17 11:55AM EDT20.000.190.180.19-0.06-24.00%1,3016,70934.57%
M171020C000205002017-10-17 11:35AM EDT20.500.050.050.06-0.05-50.00%1782,28133.99%
M171020C000210002017-10-17 11:29AM EDT21.000.020.010.03-0.02-50.00%1015,84240.23%
M171020C000215002017-10-16 10:19AM EDT21.500.020.020.04-0.03-60.00%511,28851.56%
M171020C000220002017-10-16 3:59PM EDT22.000.030.000.04-0.01-25.00%615,37357.81%
M171020C000225002017-10-16 3:06PM EDT22.500.020.000.05-0.01-33.33%151,12970.31%
M171020C000230002017-10-17 11:45AM EDT23.000.010.000.01-0.02-66.67%284,03662.50%
M171020C000235002017-10-12 12:18PM EDT23.500.010.000.120.00-1512105.47%
M171020C000240002017-10-16 2:43PM EDT24.000.010.000.01-0.02-66.67%171,98678.13%
M171020C000245002017-10-05 10:26AM EDT24.500.030.000.040.00-60220101.56%
M171020C000250002017-10-05 10:07AM EDT25.000.020.000.050.00-10441114.06%
M171020C000255002017-09-22 11:47PM EDT25.500.110.040.060.00-45137.50%
M171020C000260002017-10-06 11:44AM EDT26.000.010.000.02-0.01-50.00%983112.50%
M171020C000270002017-10-13 3:44PM EDT27.000.020.000.08-0.01-33.33%4395154.69%
M171020C000275002017-09-29 11:55PM EDT27.500.010.001.470.00-14331.64%
M171020C000280002017-10-04 1:37PM EDT28.000.010.000.020.00-16140.63%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M171020P000120002017-08-25 11:58PM EDT12.000.020.000.030.00-55212.50%
M171020P000135002017-10-06 11:45PM EDT13.500.070.000.08-0.07-11195.31%
M171020P000140002017-09-19 1:46PM EDT14.000.010.000.300.00-5050235.94%
M171020P000150002017-10-11 9:31AM EDT15.000.020.000.020.00-1295118.75%
M171020P000160002017-09-07 11:17AM EDT16.000.040.030.050.00-6228118.75%
M171020P000170002017-10-11 3:18PM EDT17.000.050.000.030.00-46675.00%
M171020P000175002017-10-04 9:32AM EDT17.500.030.000.050.00-411668.75%
M171020P000180002017-10-16 2:22PM EDT18.000.020.010.02-0.01-33.33%418150.00%
M171020P000185002017-10-16 3:18PM EDT18.500.040.020.03+0.02+100.00%1005844.53%
M171020P000190002017-10-17 10:55AM EDT19.000.050.030.05-0.01-16.67%1004,49635.16%
M171020P000195002017-10-17 11:42AM EDT19.500.130.110.13-0.01-7.14%1172,22429.88%
M171020P000200002017-10-17 11:37AM EDT20.000.390.340.35+0.03+8.33%10212,81526.95%
M171020P000205002017-10-17 10:07AM EDT20.500.740.720.74-0.01-1.33%723,08525.00%
M171020P000210002017-10-17 11:21AM EDT21.001.291.151.17+0.16+14.16%713,8580.00%
M171020P000215002017-10-17 11:10AM EDT21.501.751.661.68+0.10+6.06%111,0080.00%
M171020P000220002017-10-17 11:46AM EDT22.002.202.162.24-0.24-9.84%72,59257.81%
M171020P000225002017-10-17 9:55AM EDT22.502.612.662.79+0.47+21.96%188653.13%
M171020P000230002017-10-17 11:28AM EDT23.003.303.153.25-0.13-3.79%19681282.81%
M171020P000235002017-09-28 10:40AM EDT23.501.573.653.750.00-132892.19%
M171020P000240002017-10-17 11:38AM EDT24.004.244.154.25+0.34+8.72%2342100.78%
M171020P000245002017-09-28 12:27PM EDT24.502.404.654.750.00-55109.38%
M171020P000250002017-10-12 2:57PM EDT25.004.805.105.250.00-11102117.19%
M171020P000255002017-10-12 3:23PM EDT25.505.305.655.750.00-10125.00%
M171020P000260002017-10-04 9:46AM EDT26.005.176.106.250.00-134132.81%
M171020P000265002017-10-06 11:45PM EDT26.505.696.656.750.00-10140.63%
M171020P000270002017-09-25 9:52AM EDT27.005.257.157.250.00-21148.44%
M171020P000280002017-10-16 3:03PM EDT28.008.348.158.250.00-416162.50%