M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180525C000230002018-05-18 11:58PM EDT23.0010.8010.6011.100.00-720.00%
M180525C000240002018-05-23 3:15PM EDT24.009.639.0011.000.00-11631.25%
M180525C000245002018-04-13 11:56PM EDT24.504.552.915.350.00-800.00%
M180525C000250002018-05-21 9:43AM EDT25.009.608.059.950.00-48562.50%
M180525C000255002018-04-26 12:38PM EDT25.506.356.556.900.00-110.00%
M180525C000265002018-05-18 11:58PM EDT26.507.696.808.000.00-34335.94%
M180525C000270002018-05-18 2:38PM EDT27.007.206.907.10-0.05-0.69%1980.00%
M180525C000275002018-05-23 10:01AM EDT27.505.715.457.700.00-153496.09%
M180525C000280002018-05-16 12:04PM EDT28.004.985.206.350.00-237178.13%
M180525C000285002018-05-21 12:45PM EDT28.506.505.506.150.00-1110309.77%
M180525C000290002018-05-24 3:57PM EDT29.005.064.006.000.00-1136374.61%
M180525C000295002018-05-23 12:48PM EDT29.503.973.904.700.00-11720.00%
M180525C000300002018-05-24 2:50PM EDT30.003.894.054.150.00-242200.00%
M180525C000305002018-05-25 10:06AM EDT30.503.403.553.65-0.12-3.41%11620.00%
M180525C000310002018-05-24 3:37PM EDT31.003.013.053.150.00-208700.00%
M180525C000315002018-05-25 10:08AM EDT31.502.442.552.63-0.04-1.61%31610.00%
M180525C000320002018-05-24 3:30PM EDT32.002.032.042.110.00-99840.00%
M180525C000325002018-05-25 10:52AM EDT32.501.651.591.67+0.03+1.85%262410.00%
M180525C000330002018-05-25 10:15AM EDT33.001.231.051.15+0.05+4.24%1009240.00%
M180525C000335002018-05-25 10:41AM EDT33.500.600.710.82-0.02-3.23%711,1010.00%
M180525C000340002018-05-25 10:42AM EDT34.000.190.260.35-0.14-42.42%881,37815.63%
M180525C000345002018-05-25 10:47AM EDT34.500.030.030.06-0.07-70.00%4761,68617.58%
M180525C000350002018-05-25 10:43AM EDT35.000.010.010.03-0.01-50.00%53,14730.47%
M180525C000360002018-05-24 3:51PM EDT36.000.010.000.010.00-2569148.44%
M180525C000365002018-05-24 3:03PM EDT36.500.010.000.040.00-183267.19%
M180525C000370002018-05-24 11:02AM EDT37.000.010.000.020.00-5018270.31%
M180525C000375002018-05-21 2:53PM EDT37.500.030.000.010.00-259771.88%
M180525C000380002018-05-21 2:54PM EDT38.000.010.000.010.00-722681.25%
M180525C000385002018-05-18 11:58PM EDT38.500.040.000.080.00-44125.78%
M180525C000390002018-05-18 11:58PM EDT39.000.030.000.030.00-100115.63%
M180525C000400002018-05-24 3:55PM EDT40.000.010.000.010.00-200210118.75%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180525P000220002018-05-11 11:44PM EDT22.000.050.020.130.00-200451.56%
M180525P000225002018-05-15 3:13PM EDT22.500.030.000.010.00-1618300.00%
M180525P000230002018-05-11 12:29PM EDT23.000.100.040.09+0.01+11.11%95403.13%
M180525P000235002018-05-24 9:30AM EDT23.500.080.000.030.00-1016309.38%
M180525P000240002018-05-15 10:31AM EDT24.000.120.000.130.00-728365.63%
M180525P000245002018-05-17 2:44PM EDT24.500.010.000.080.00-10111320.31%
M180525P000250002018-05-18 2:05PM EDT25.000.010.000.010.00-97315231.25%
M180525P000255002018-05-16 12:22PM EDT25.500.010.000.010.00-75234218.75%
M180525P000260002018-05-24 9:30AM EDT26.000.100.000.010.00-10235206.25%
M180525P000265002018-05-17 3:48PM EDT26.500.030.000.130.00-20112278.13%
M180525P000270002018-05-21 11:32AM EDT27.000.010.000.010.00-2227181.25%
M180525P000275002018-05-18 3:23PM EDT27.500.010.000.02-0.01-50.00%10584181.25%
M180525P000280002018-05-24 3:37PM EDT28.000.010.000.020.00-1169168.75%
M180525P000285002018-05-23 10:55AM EDT28.500.010.000.020.00-36144156.25%
M180525P000290002018-05-23 10:26AM EDT29.000.020.000.010.00-30438131.25%
M180525P000295002018-05-18 3:38PM EDT29.500.020.000.13-0.03-60.00%17148178.13%
M180525P000300002018-05-22 11:25AM EDT30.000.010.000.010.00-143,142106.25%
M180525P000305002018-05-22 11:23AM EDT30.500.020.000.010.00-566193.75%
M180525P000310002018-05-24 12:08PM EDT31.000.010.000.030.00-444098.44%
M180525P000315002018-05-22 3:47PM EDT31.500.070.000.020.00-6531579.69%
M180525P000320002018-05-11 11:44PM EDT32.003.462.903.050.00-2010585.16%
M180525P000325002018-05-24 1:24PM EDT32.500.030.000.010.00-13759350.00%
M180525P000330002018-05-25 9:54AM EDT33.000.010.000.01-0.01-50.00%12,06142.19%
M180525P000335002018-05-25 10:40AM EDT33.500.040.010.07-0.05-55.56%371,39747.27%
M180525P000340002018-05-14 11:00AM EDT34.004.504.504.65-0.95-17.43%22667.97%
M180525P000345002018-05-25 10:22AM EDT34.500.420.440.47-0.01-2.33%136350.98%
M180525P000350002018-05-25 10:40AM EDT35.000.930.820.91-0.17-15.45%328063.28%
M180525P000355002018-05-25 9:33AM EDT35.501.481.261.34-0.13-8.07%1122171.88%
M180525P000360002018-05-25 9:35AM EDT36.002.351.741.83-0.25-9.62%116685.94%
M180525P000365002018-05-18 11:58PM EDT36.502.952.452.600.00-246152.34%
M180525P000370002018-05-25 10:47AM EDT37.002.451.493.850.00-12762.50%
M180525P000375002018-05-25 10:47AM EDT37.503.301.984.550.00-30126.17%