M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180223C000205002018-02-13 2:03PM EST20.504.405.506.050.00-506098.44%
M180223C000210002018-01-05 11:47PM EST21.004.102.485.500.00-44158.20%
M180223C000220002018-01-26 1:16PM EST22.005.264.107.20+0.78+17.41%55273.44%
M180223C000230002018-02-15 1:26PM EST23.003.242.483.550.00-1591116.02%
M180223C000235002018-02-15 10:22AM EST23.502.722.623.300.00-54690.63%
M180223C000240002018-02-16 9:39AM EST24.002.422.132.76+0.09+3.86%101,38976.56%
M180223C000245002018-02-16 10:21AM EST24.501.981.692.36-0.05-2.46%44,05674.22%
M180223C000250002018-02-16 11:54AM EST25.001.501.201.59-0.06-3.85%3270967.58%
M180223C000255002018-02-16 3:53PM EST25.501.040.881.12-0.02-1.89%40441955.66%
M180223C000260002018-02-16 3:35PM EST26.000.580.640.69-0.23-28.40%53459345.12%
M180223C000265002018-02-16 3:56PM EST26.500.440.360.44-0.09-16.98%37122044.73%
M180223C000270002018-02-16 3:48PM EST27.000.280.230.27-0.06-17.65%1,21292545.41%
M180223C000275002018-02-16 12:25PM EST27.500.130.090.15-0.06-31.58%6522645.12%
M180223C000280002018-02-12 10:10AM EST28.000.170.040.090.00-425647.07%
M180223C000285002018-02-16 3:50PM EST28.500.060.030.05+0.02+50.00%1264248.05%
M180223C000290002018-02-12 11:04AM EST29.000.030.000.040.00-123553.13%
M180223C000295002018-02-08 2:04PM EST29.500.050.000.410.00-412890.82%
M180223C000300002018-01-30 3:13PM EST30.000.170.040.480.00-3442107.03%
M180223C000305002018-02-01 9:34AM EST30.500.080.000.520.00-17115.63%
M180223C000310002018-01-22 9:30AM EST31.000.200.170.210.00-828113.28%
M180223C000315002018-01-12 11:53PM EST31.500.100.200.250.00-2020126.56%
M180223C000320002018-01-30 3:13PM EST32.000.060.000.490.00-32137.31%
M180223C000325002018-02-09 10:20AM EST32.500.010.000.040.00-22087.50%
M180223C000335002018-02-07 10:55AM EST33.500.040.000.390.00-411150.00%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180223P000185002018-01-16 10:25AM EST18.500.460.000.040.00-1073139.06%
M180223P000190002018-01-18 2:51PM EST19.000.050.000.050.00-152111134.38%
M180223P000195002018-01-05 11:47PM EST19.500.190.110.230.00-20180.08%
M180223P000200002018-01-24 9:30AM EST20.000.060.000.030.00-1255106.25%
M180223P000210002018-01-26 11:46PM EST21.000.060.000.140.00-21117.19%
M180223P000220002018-02-13 1:14PM EST22.000.060.000.040.00-356476.56%
M180223P000225002018-02-13 10:34AM EST22.500.170.000.030.00-156665.63%
M180223P000230002018-02-15 2:36PM EST23.000.020.000.030.00-3113,36757.81%
M180223P000235002018-02-15 11:54AM EST23.500.030.000.030.00-1027356.25%
M180223P000240002018-02-15 12:17PM EST24.000.050.010.070.00-587150.00%
M180223P000245002018-02-16 3:59PM EST24.500.060.050.08-0.01-14.29%104,78948.83%
M180223P000250002018-02-16 2:18PM EST25.000.150.100.13+0.02+15.38%7646745.31%
M180223P000255002018-02-16 1:44PM EST25.500.250.200.24-0.03-10.71%3719744.34%
M180223P000260002018-02-16 1:16PM EST26.000.450.370.42+0.07+18.42%3336144.34%
M180223P000265002018-02-16 3:58PM EST26.500.620.620.68-0.03-4.62%608544.73%
M180223P000270002018-02-15 2:05PM EST27.001.010.941.050.00-116749.02%
M180223P000275002018-02-02 11:30AM EST27.503.002.642.97+1.35+81.82%924169.92%
M180223P000280002018-02-16 3:02PM EST28.001.831.631.94-1.27-40.97%201261.72%
M180223P000285002018-02-09 2:08PM EST28.505.101.912.420.00-4869.14%
M180223P000290002018-02-13 9:30AM EST29.004.852.392.910.00-11176.95%
M180223P000300002018-02-13 12:55PM EST30.005.102.964.000.00-176107.03%
M180223P000310002018-01-26 11:46PM EST31.003.953.553.900.00-10100.00%
M180223P000315002018-01-26 11:46PM EST31.504.654.154.400.00-2600.00%
M180223P000325002018-01-19 11:56PM EST32.505.675.505.750.00-110.00%
M180223P000335002018-01-19 11:56PM EST33.506.806.256.650.00-10100.00%