M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200403C000025002020-03-26 10:29AM EDT2.503.901.723.350.00-11992.19%
M200403C000035002020-03-24 3:46PM EDT3.502.101.142.220.00-51579.69%
M200403C000040002020-03-26 1:13PM EDT4.002.650.481.780.00--30493.75%
M200403C000045002020-03-30 10:13AM EDT4.500.900.111.32-0.15-14.29%11400.78%
M200403C000050002020-03-30 10:38AM EDT5.000.600.550.68-0.19-24.05%290355203.13%
M200403C000060002020-03-30 10:35AM EDT6.000.210.170.22-0.09-30.00%1,0507,613184.38%
M200403C000065002020-03-30 10:39AM EDT6.500.100.090.11-0.10-50.00%572528181.25%
M200403C000070002020-03-30 10:29AM EDT7.000.060.060.07-0.06-50.00%362774193.75%
M200403C000075002020-03-30 10:22AM EDT7.500.020.020.04-0.05-71.43%615,869187.50%
M200403C000080002020-03-27 12:52PM EDT8.000.070.000.060.00-47823212.50%
M200403C000085002020-03-27 12:04PM EDT8.500.050.000.240.00-1102323.44%
M200403C000090002020-03-30 9:34AM EDT9.000.010.000.00-0.03-75.00%56150.00%
M200403C000095002020-03-17 1:58PM EDT9.500.090.000.09+0.03+50.00%-38300.00%
M200403C000100002020-03-27 2:57PM EDT10.000.010.000.28-0.02-66.67%24792409.38%
M200403C000105002020-03-10 10:06AM EDT10.500.690.010.260.00--64426.56%
M200403C000110002020-03-20 9:31AM EDT11.000.060.000.000.00-24650.00%
M200403C000115002020-03-20 11:28AM EDT11.500.050.000.470.00-1198534.38%
M200403C000120002020-03-25 1:37PM EDT12.000.020.000.050.00-1135350.00%
M200403C000125002020-03-26 12:13PM EDT12.500.010.000.000.00-16150.00%
M200403C000130002020-03-27 12:50PM EDT13.000.010.000.23-0.04-80.00%1228493.75%
M200403C000135002020-03-24 9:52AM EDT13.500.050.000.120.00-50200446.88%
M200403C000140002020-03-13 2:21PM EDT14.000.050.020.570.00-1148654.69%
M200403C000145002020-03-05 11:58AM EDT14.500.110.020.570.00-6166668.75%
M200403C000150002020-03-10 9:43AM EDT15.000.010.040.280.00-3865587.50%
M200403C000155002020-03-11 1:57PM EDT15.500.020.001.610.00-50102954.69%
M200403C000160002020-03-02 11:51AM EDT16.000.050.000.030.00-2141412.50%
M200403C000165002020-03-06 1:04PM EDT16.500.050.000.050.00-1508450.00%
M200403C000170002020-03-26 1:34PM EDT17.000.020.000.020.00-1216412.50%
M200403C000175002020-03-09 9:30AM EDT17.500.020.000.000.00-133550.00%
M200403C000180002020-03-17 9:30AM EDT18.000.070.000.690.00-4051785.16%
M200403C000185002020-03-27 4:09AM EDT18.500.020.004.200.00-17241,570.31%
M200403C000190002020-03-27 4:09AM EDT19.000.280.004.300.00--01,602.34%
M200403C000195002020-03-27 4:09AM EDT19.500.030.004.250.00-401,603.13%
M200403C000200002020-03-27 4:09AM EDT20.000.020.000.000.00-101450.00%
M200403C000210002020-02-25 12:56PM EDT21.000.020.001.660.00-4141,092.19%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200403P000010002020-03-30 9:45AM EDT1.000.010.000.010.00-108108600.00%
M200403P000020002020-03-27 3:15PM EDT2.000.020.000.120.00-1636550.00%
M200403P000025002020-03-30 10:02AM EDT2.500.040.000.04+0.03+300.00%70228350.00%
M200403P000030002020-03-27 3:55PM EDT3.000.040.000.04+0.03+300.00%17310271.88%
M200403P000035002020-03-30 10:41AM EDT3.500.040.020.000.00-21,364181.25%
M200403P000040002020-03-30 10:40AM EDT4.000.050.030.060.00-701,475179.69%
M200403P000045002020-03-30 10:36AM EDT4.500.120.110.130.00-2842,934168.75%
M200403P000050002020-03-30 10:40AM EDT5.000.260.250.27+0.02+8.33%8163,614154.69%
M200403P000060002020-03-30 10:32AM EDT6.000.870.780.90+0.16+22.54%931,095126.56%
M200403P000065002020-03-30 10:41AM EDT6.501.260.921.26+0.10+8.62%3682275.00%
M200403P000070002020-03-30 10:32AM EDT7.001.701.501.85+0.20+13.33%31,735213.28%
M200403P000075002020-03-26 3:28PM EDT7.502.001.712.66+0.45+29.03%1658415.63%
M200403P000080002020-03-27 3:31PM EDT8.002.402.092.990.00-31499365.63%
M200403P000085002020-03-26 2:27PM EDT8.502.302.683.550.00-2562428.13%
M200403P000090002020-03-25 10:16AM EDT9.003.553.204.300.00-1229578.13%
M200403P000095002020-03-25 10:10AM EDT9.504.003.805.350.00-257496.09%
M200403P000100002020-03-27 2:01PM EDT10.004.554.405.550.00-25515462.50%
M200403P000105002020-03-20 3:20PM EDT10.505.253.157.450.00-232331.25%
M200403P000110002020-03-18 11:15AM EDT11.005.005.106.750.00-3132470.31%
M200403P000115002020-03-27 11:37AM EDT11.505.755.657.200.00-167487.50%
M200403P000120002020-03-27 11:10AM EDT12.006.506.407.500.00-1103523.44%
M200403P000125002020-03-13 12:48PM EDT12.504.866.608.600.00-1337634.38%
M200403P000130002020-03-26 9:33AM EDT13.006.587.258.050.00-634621.88%
M200403P000135002020-03-23 2:04PM EDT13.509.007.559.150.00-151484.38%
M200403P000140002020-03-12 9:51AM EDT14.006.808.359.850.00-1096682.81%
M200403P000145002020-03-25 1:52PM EDT14.508.008.659.650.00-9231725.00%
M200403P000150002020-03-25 10:29AM EDT15.009.889.4010.950.00-196753.13%
M200403P000155002020-03-09 2:38PM EDT15.506.499.9010.950.00-63395604.69%
M200403P000160002020-03-11 10:23AM EDT16.008.5010.4011.600.00-41116673.44%
M200403P000165002020-03-12 12:16PM EDT16.5010.7810.9011.700.00-6521487.50%
M200403P000170002020-03-23 10:04AM EDT17.0012.0011.1512.200.00-35817.97%
M200403P000175002020-03-17 9:47AM EDT17.5011.3011.6513.300.00--1689.06%
M200403P000180002020-02-25 12:30PM EDT18.003.6010.9012.700.00-1111340.00%
M200403P000185002020-03-27 4:09AM EDT18.503.9210.0514.800.00-501,340.63%
M200403P000205002020-03-26 1:42PM EDT20.5013.6014.2516.100.00--01,088.28%