M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M190823C000160002019-08-16 3:58PM EDT16.000.400.400.42-0.17-29.82%2,0511,15756.25%
M190823C000175002019-08-16 3:21PM EDT17.500.030.030.04-0.06-66.67%1282953.91%
M190823C000190002019-08-15 1:06PM EDT19.000.020.000.020.00-3023071.88%
M190823C000195002019-08-16 3:52PM EDT19.500.010.010.060.00-620698.44%
M190823C000200002019-08-16 3:47PM EDT20.000.010.000.02-0.02-66.67%252387.50%
M190823C000205002019-08-15 2:51PM EDT20.500.010.000.020.00-220396.88%
M190823C000210002019-08-16 3:52PM EDT21.000.010.010.020.00-123,193110.94%
M190823C000215002019-08-15 11:15AM EDT21.500.010.000.010.00-515496103.13%
M190823C000220002019-08-16 1:54PM EDT22.000.010.000.020.00-19,702118.75%
M190823C000225002019-08-14 9:56AM EDT22.500.020.000.010.00-6382118.75%
M190823C000230002019-08-15 11:06AM EDT23.000.010.000.080.00-1747164.06%
M190823C000235002019-08-15 10:44AM EDT23.500.010.000.060.00-24,417164.06%
M190823C000240002019-08-16 3:41PM EDT24.000.040.000.10-0.01-20.00%12164185.94%
M190823C000245002019-08-09 3:55PM EDT24.500.020.000.130.00-20262201.56%
M190823C000250002019-08-13 3:59PM EDT25.000.020.000.060.00-60179184.38%
M190823C000255002019-08-14 10:15AM EDT25.500.010.000.130.00-33151216.41%
M190823C000260002019-08-01 9:59AM EDT26.000.210.000.130.00-398223.44%
M190823C000265002019-07-24 11:00AM EDT26.500.180.000.240.00-242257.81%
M190823C000270002019-07-25 12:37PM EDT27.000.120.000.210.00--2258.59%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M190823P000160002019-08-16 3:59PM EDT16.000.400.400.42-0.02-4.76%86598553.52%
M190823P000165002019-08-16 3:56PM EDT16.500.680.690.72+0.01+1.49%16028451.56%
M190823P000170002019-08-16 3:24PM EDT17.001.161.001.15+0.03+2.65%2748161.72%
M190823P000175002019-08-16 3:41PM EDT17.501.551.451.980.00-630791.02%
M190823P000180002019-08-16 3:00PM EDT18.001.961.972.08-0.04-2.00%1315075.00%
M190823P000185002019-08-16 10:50AM EDT18.502.292.402.90-0.24-9.49%4126107.42%
M190823P000190002019-08-16 3:07PM EDT19.003.052.973.20+0.04+1.33%67612100.78%
M190823P000195002019-08-16 3:18PM EDT19.503.573.453.60+1.01+39.45%2341571.88%
M190823P000200002019-08-16 1:54PM EDT20.003.853.954.10-0.10-2.53%1457781.25%
M190823P000205002019-08-15 1:34PM EDT20.504.454.454.600.00-3027787.50%
M190823P000210002019-08-16 2:17PM EDT21.004.904.855.10+0.05+1.03%4100149.22%
M190823P000215002019-08-16 3:45PM EDT21.505.495.405.95+1.13+25.92%1202184.38%
M190823P000220002019-08-16 2:57PM EDT22.006.005.956.15+0.15+2.56%30143140.63%
M190823P000225002019-08-15 1:33PM EDT22.506.496.357.100.00-1229219.14%
M190823P000230002019-08-15 10:48AM EDT23.006.806.857.60-0.29-4.09%831228.91%
M190823P000235002019-08-01 2:51PM EDT23.502.606.009.450.00-20238.28%
M190823P000240002019-08-12 10:11AM EDT24.007.846.2010.100.00-20222.66%
M190823P000245002019-07-31 9:40AM EDT24.502.416.3510.650.00--0585.16%
M190823P000250002019-07-31 10:07AM EDT25.002.757.0011.250.00--0228.91%
M190823P000280002019-07-08 11:41AM EDT28.006.477.057.850.00-100.00%