M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:10.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221C000100002020-02-05 2:54PM EST2020-02-217.206.357.300.00-2536304.69%
M200320C000100002020-01-15 2:22PM EST2020-03-207.205.857.300.00-2037179.69%
M200515C000100002020-01-06 11:36AM EST2020-05-157.154.557.950.00-160146.88%
M200821C000100002020-01-21 12:00AM EST2020-08-217.685.707.600.00--487.99%
M210115C000100002020-02-14 12:14PM EST2021-01-156.776.506.80-0.28-3.97%102,01035.74%
M220121C000100002020-02-14 2:50PM EST2022-01-216.756.457.15-0.17-2.46%655835.30%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221P000100002020-02-06 11:04AM EST2020-02-210.010.000.010.00-212770175.00%
M200320P000100002020-01-31 2:08PM EST2020-03-200.070.000.080.00-28489.84%
M200515P000100002020-02-14 12:22PM EST2020-05-150.050.030.05+0.01+25.00%7466954.69%
M200821P000100002020-02-13 10:36AM EST2020-08-210.180.060.180.00-3044851.66%
M210115P000100002020-02-14 11:19AM EST2021-01-150.470.460.49-0.01-2.08%806,48651.17%
M220121P000100002020-02-11 3:59PM EST2022-01-211.251.001.480.00-8892,45551.47%