M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200124C000100002020-01-06 2:52PM EST10.007.077.059.300.00--1406.64%
M200124C000130002020-01-09 10:22AM EST13.004.504.004.850.00-49197.27%
M200124C000135002019-12-26 3:00PM EST13.504.653.004.250.00-23156.25%
M200124C000140002020-01-15 10:03AM EST14.003.733.503.800.00-757113.28%
M200124C000145002020-01-15 10:03AM EST14.503.212.883.200.00-924112.50%
M200124C000150002020-01-16 9:42AM EST15.002.522.432.790.00-26872.66%
M200124C000155002020-01-17 12:46PM EST15.502.131.922.16-0.06-2.74%115873.83%
M200124C000160002020-01-17 1:52PM EST16.001.601.561.61+0.10+6.67%20545648.05%
M200124C000165002020-01-17 12:50PM EST16.501.150.971.16+0.08+7.48%124545.51%
M200124C000170002020-01-17 2:54PM EST17.000.650.620.660.00-3227330.47%
M200124C000175002020-01-17 3:59PM EST17.500.300.290.30-0.02-6.25%1,60580627.15%
M200124C000180002020-01-17 3:56PM EST18.000.100.100.11-0.03-23.08%1,5951,06827.74%
M200124C000185002020-01-17 3:57PM EST18.500.040.030.04-0.01-20.00%8770730.47%
M200124C000190002020-01-17 2:52PM EST19.000.020.010.030.00-1065438.28%
M200124C000195002020-01-17 9:44AM EST19.500.010.000.03-0.02-66.67%318447.66%
M200124C000200002020-01-17 12:15PM EST20.000.010.000.03-0.01-50.00%1979750.00%
M200124C000205002020-01-13 2:09PM EST20.500.020.000.050.00-7157362.50%
M200124C000210002020-01-08 10:59AM EST21.000.030.000.030.00--8364.06%
M200124C000220002019-12-31 2:46PM EST22.000.030.000.030.00--178.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200124P000090002019-12-16 12:14AM EST9.000.02-0.180.00--0330.47%
M200124P000095002019-12-16 12:14AM EST9.500.03-0.180.00--0307.81%
M200124P000100002020-01-03 9:30AM EST10.000.020.000.040.00-11190.63%
M200124P000110002019-12-23 10:01AM EST11.000.010.000.030.00-1618153.13%
M200124P000115002019-12-16 12:14AM EST11.500.070.000.130.00--0180.47%
M200124P000120002020-01-06 9:30AM EST12.000.100.000.100.00-4113156.25%
M200124P000125002020-01-15 10:00AM EST12.500.010.000.060.00-1111129.69%
M200124P000130002020-01-15 2:31PM EST13.000.010.000.100.00-5148128.13%
M200124P000135002020-01-17 9:48AM EST13.500.020.000.10+0.01+100.00%2391114.84%
M200124P000140002020-01-15 2:31PM EST14.000.020.000.060.00-565992.19%
M200124P000145002020-01-16 9:45AM EST14.500.010.000.040.00-755375.00%
M200124P000150002020-01-15 2:57PM EST15.000.010.000.030.00-2363760.16%
M200124P000155002020-01-16 3:54PM EST15.500.010.000.030.00-560250.00%
M200124P000160002020-01-15 3:30PM EST16.000.030.000.030.00-986244.53%
M200124P000165002020-01-17 3:53PM EST16.500.020.010.02-0.02-50.00%7939529.69%
M200124P000170002020-01-17 3:28PM EST17.000.080.060.08-0.03-27.27%57836628.91%
M200124P000175002020-01-17 3:54PM EST17.500.220.210.23-0.05-18.52%61738127.15%
M200124P000180002020-01-17 3:50PM EST18.000.530.510.55-0.06-10.17%17639328.91%
M200124P000185002020-01-17 10:10AM EST18.501.010.831.00-0.14-12.17%1917635.94%
M200124P000190002020-01-14 10:41AM EST19.001.171.351.470.00-23341.02%
M200124P000195002020-01-08 3:33PM EST19.501.561.852.130.00--6056.25%
M200124P000210002020-01-15 9:55AM EST21.003.353.353.750.00--199.22%
M200124P000235002019-12-16 3:14PM EST23.507.855.506.300.00--0191.41%