M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200619C000010002020-06-03 3:53PM EDT2020-06-196.906.756.90+0.69+11.11%11531.25%
M200626C000010002020-05-19 10:39AM EDT2020-06-264.256.707.250.00--1562.50%
M200702C000010002020-06-03 1:44PM EDT2020-07-027.006.257.20+1.70+32.08%11714.06%
M200717C000010002020-06-02 11:49AM EDT2020-07-175.356.806.900.00-24325.00%
M200821C000010002020-05-26 2:23PM EDT2020-08-215.155.358.450.00-2021243.75%
M201120C000010002020-06-02 2:42PM EDT2020-11-205.906.308.650.00-213407.81%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200605P000010002020-06-03 9:30AM EDT2020-06-050.010.000.010.00-131925.00%
M200619P000010002020-05-21 12:21PM EDT2020-06-190.010.000.010.00-1756387.50%
M200717P000010002020-06-03 10:05AM EDT2020-07-170.010.010.070.00-2201325.00%
M200821P000010002020-06-03 10:25AM EDT2020-08-210.010.010.030.00-31,567215.63%
M201120P000010002020-06-03 3:47PM EDT2020-11-200.030.030.05-0.02-40.00%833,312167.19%