M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180824C000300002018-08-17 11:53PM EDT30.005.905.956.200.00-3685.94%
M180824C000305002018-08-17 11:53PM EDT30.505.325.105.850.00-10126.56%
M180824C000310002018-08-17 11:53PM EDT31.004.204.955.350.00-4489.84%
M180824C000320002018-08-17 11:53PM EDT32.003.603.954.200.00-407960.16%
M180824C000330002018-08-17 11:53PM EDT33.002.603.003.300.00-11159.77%
M180824C000335002018-08-17 11:53PM EDT33.502.702.394.150.00-30105.86%
M180824C000340002018-08-17 11:53PM EDT34.002.132.123.000.00-716379.59%
M180824C000345002018-08-17 11:53PM EDT34.501.701.691.810.00-877350.39%
M180824C000350002018-08-17 3:43PM EDT35.001.321.301.36+0.13+10.92%19366344.14%
M180824C000355002018-08-17 3:39PM EDT35.500.920.951.00+0.04+4.55%13421242.19%
M180824C000360002018-08-17 3:58PM EDT36.000.690.670.70-0.01-1.43%1,1121,01740.72%
M180824C000365002018-08-17 3:59PM EDT36.500.460.440.48-0.02-4.17%92262740.72%
M180824C000370002018-08-17 3:58PM EDT37.000.300.280.32-0.03-9.09%9031,32941.11%
M180824C000375002018-08-17 3:55PM EDT37.500.190.180.22-0.03-13.64%12896742.58%
M180824C000380002018-08-17 3:53PM EDT38.000.120.110.13-0.03-20.00%12096842.19%
M180824C000385002018-08-17 3:42PM EDT38.500.090.070.09-0.03-25.00%427544.14%
M180824C000390002018-08-17 3:34PM EDT39.000.050.050.07-0.03-37.50%942247.27%
M180824C000395002018-08-17 3:51PM EDT39.500.050.040.06-0.02-28.57%15124850.98%
M180824C000400002018-08-17 3:47PM EDT40.000.030.030.06-0.03-50.00%948453.13%
M180824C000405002018-08-17 11:20AM EDT40.500.030.000.05-0.02-40.00%1026952.34%
M180824C000410002018-08-17 12:41PM EDT41.000.020.000.04-0.01-33.33%1835654.69%
M180824C000415002018-08-17 2:25PM EDT41.500.020.020.03-0.01-33.33%121360.94%
M180824C000420002018-08-17 2:25PM EDT42.000.010.000.02-0.01-50.00%965457.81%
M180824C000425002018-08-15 3:16PM EDT42.500.060.000.030.00-1116964.06%
M180824C000430002018-08-17 2:29PM EDT43.000.020.000.05-0.01-33.33%136873.44%
M180824C000435002018-08-17 2:45PM EDT43.500.020.000.04-0.01-33.33%88175.00%
M180824C000440002018-08-16 12:11PM EDT44.000.030.000.040.00-5429478.91%
M180824C000445002018-08-17 11:53PM EDT44.500.040.000.050.00-110085.16%
M180824C000450002018-08-17 9:51AM EDT45.000.090.000.06+0.06+200.00%1053191.41%
M180824C000460002018-08-17 9:51AM EDT46.000.070.000.04+0.06+600.00%106093.75%
M180824C000465002018-08-16 10:14AM EDT46.500.030.000.860.00-1023175.39%
M180824C000470002018-08-16 11:20AM EDT47.000.060.000.040.00-1761100.00%
M180824C000480002018-08-17 11:53PM EDT48.000.040.000.040.00-146107.81%
M180824C000490002018-08-17 11:53PM EDT49.000.360.001.640.00-164240.63%
M180824C000500002018-08-17 11:53PM EDT50.000.010.000.110.00-467138.28%
M180824C000510002018-08-17 11:53PM EDT51.000.050.001.650.00-1033260.74%
M180824C000520002018-08-17 11:53PM EDT52.000.080.002.080.00-75290.23%
M180824C000530002018-08-17 11:53PM EDT53.000.120.002.090.00-263300.00%
M180824C000550002018-08-17 11:53PM EDT55.000.010.001.640.00-369295.90%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M180824P000250002018-08-16 3:39PM EDT25.000.010.020.030.00-146142.19%
M180824P000300002018-08-16 10:47AM EDT30.000.100.000.040.00-79975.00%
M180824P000305002018-08-17 11:53PM EDT30.500.090.000.040.00-41669.53%
M180824P000310002018-08-17 3:59PM EDT31.000.020.020.04-0.02-50.00%118267.97%
M180824P000315002018-08-17 1:41PM EDT31.500.020.020.04-0.01-33.33%32761.72%
M180824P000320002018-08-17 3:55PM EDT32.000.040.030.05-0.03-42.86%93158.59%
M180824P000325002018-08-16 2:52PM EDT32.500.070.040.060.00-3616154.69%
M180824P000330002018-08-17 3:05PM EDT33.000.060.040.25-0.03-33.33%16627762.89%
M180824P000335002018-08-17 3:52PM EDT33.500.090.080.25-0.08-47.06%9650557.42%
M180824P000340002018-08-17 3:57PM EDT34.000.120.100.15-0.09-42.86%3966147.66%
M180824P000345002018-08-17 3:54PM EDT34.500.180.170.20-0.15-45.45%1235,36643.75%
M180824P000350002018-08-17 3:59PM EDT35.000.290.280.30-0.21-42.00%15849941.99%
M180824P000355002018-08-17 3:58PM EDT35.500.420.410.45-0.28-40.00%34520040.82%
M180824P000360002018-08-17 3:59PM EDT36.000.670.620.68-0.13-16.25%30451441.31%
M180824P000365002018-08-17 3:58PM EDT36.500.940.880.95-0.30-24.19%2510840.72%
M180824P000370002018-08-17 3:43PM EDT37.001.311.221.31-0.49-27.22%4816742.48%
M180824P000375002018-08-17 3:51PM EDT37.501.711.621.77-0.66-27.85%10011848.83%
M180824P000380002018-08-17 3:09PM EDT38.002.122.052.25-0.15-6.61%5750655.57%
M180824P000385002018-08-17 1:54PM EDT38.502.692.512.93-0.20-6.92%2928760.74%
M180824P000390002018-08-17 1:15PM EDT39.003.202.983.25-0.22-6.43%2711657.03%
M180824P000395002018-08-16 9:39AM EDT39.504.483.454.450.00-140494.92%
M180824P000400002018-08-17 11:45AM EDT40.004.183.954.10-0.17-3.91%6035355.47%
M180824P000405002018-08-16 9:41AM EDT40.505.654.404.900.00-236779.88%
M180824P000410002018-08-17 2:04PM EDT41.005.004.905.20-0.80-13.79%214870.70%
M180824P000415002018-08-16 3:58PM EDT41.505.755.405.600.00-5514963.28%
M180824P000420002018-08-16 2:54PM EDT42.006.115.906.350.00-11993.36%
M180824P000425002018-08-17 11:53PM EDT42.506.556.106.650.00-331102.34%
M180824P000430002018-08-17 11:53PM EDT43.007.086.907.500.00-2032114.45%
M180824P000450002018-08-17 11:53PM EDT45.004.008.7010.200.00-22165.04%
M180824P000470002018-08-10 11:44PM EDT47.006.567.157.350.00-1000.00%
M180824P000520002018-08-17 11:53PM EDT52.0010.0914.7017.250.00-40112.50%
M180824P000540002018-08-17 11:53PM EDT54.0013.9016.5519.100.00-1212316.89%