M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M190524C000200002019-05-21 9:57AM EDT20.001.281.311.36-0.22-14.67%75420.00%
M190524C000210002019-05-21 10:16AM EDT21.000.500.490.52-0.21-29.58%3151,07726.95%
M190524C000215002019-05-21 10:05AM EDT21.500.230.230.25-0.18-43.90%1,5592,56431.06%
M190524C000220002019-05-21 10:31AM EDT22.000.090.090.10-0.10-52.63%2596,56033.20%
M190524C000225002019-05-21 9:50AM EDT22.500.070.030.040.00-1811,79135.94%
M190524C000230002019-05-21 10:04AM EDT23.000.020.010.03-0.01-33.33%2158144.53%
M190524C000235002019-05-21 10:31AM EDT23.500.010.010.02-0.01-50.00%760550.78%
M190524C000250002019-05-21 10:27AM EDT25.000.010.000.030.00-131373.44%
M190524C000255002019-05-17 3:23PM EDT25.500.010.000.030.00-321781.25%
M190524C000260002019-05-17 12:04PM EDT26.000.030.000.020.00-128584.38%
M190524C000265002019-05-17 1:08PM EDT26.500.030.000.030.00-410495.31%
M190524C000270002019-05-15 2:50PM EDT27.000.020.000.030.00-5303103.13%
M190524C000275002019-05-06 9:50AM EDT27.500.050.000.030.00-117109.38%
M190524C000280002019-05-17 1:10PM EDT28.000.010.040.010.00-183125.00%
M190524C000285002019-05-01 11:02AM EDT28.500.100.000.500.00-16210.16%
M190524C000290002019-05-14 3:39PM EDT29.000.030.000.500.00-714219.14%
M190524C000300002019-05-02 2:29PM EDT30.000.030.000.500.00-1039235.94%
M190524C000315002019-04-05 2:20PM EDT31.500.160.000.030.00-66159.38%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M190524P000170002019-05-14 3:58PM EDT17.000.010.000.010.00-17293.75%
M190524P000180002019-05-17 10:15AM EDT18.000.010.000.020.00-2017878.13%
M190524P000185002019-05-15 2:58PM EDT18.500.020.000.020.00-576168.75%
M190524P000190002019-05-20 9:47AM EDT19.000.020.000.020.00-315357.81%
M190524P000195002019-05-20 12:28PM EDT19.500.040.010.03+0.01+33.33%10235753.13%
M190524P000205002019-05-21 10:31AM EDT20.500.100.080.100.00-7459246.88%
M190524P000210002019-05-21 10:31AM EDT21.000.210.200.23+0.05+31.25%1572,31146.68%
M190524P000215002019-05-21 10:36AM EDT21.500.470.460.47+0.17+56.67%4291,31649.02%
M190524P000225002019-05-21 10:03AM EDT22.501.311.221.25+0.34+35.05%2647259.96%
M190524P000230002019-05-21 10:07AM EDT23.001.691.681.72+0.02+1.20%337668.75%
M190524P000235002019-05-21 10:08AM EDT23.502.212.222.25+0.27+13.92%1225688.28%
M190524P000240002019-05-21 9:49AM EDT24.002.712.702.74+0.01+0.37%1217498.05%
M190524P000245002019-05-17 12:43PM EDT24.502.873.203.300.00-2104115.63%
M190524P000250002019-05-17 1:29PM EDT25.002.843.653.800.00-23183121.88%
M190524P000255002019-05-15 11:09AM EDT25.503.604.204.300.00-35112138.28%
M190524P000260002019-05-16 10:25AM EDT26.004.454.704.750.00-2623142.97%
M190524P000265002019-04-05 1:09PM EDT26.501.903.653.750.00-110.00%
M190524P000270002019-05-08 2:49PM EDT27.004.115.655.800.00-1516162.50%