M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:12.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200320C000120002020-02-20 10:29AM EST2020-03-204.552.426.250.00-1076.95%
M200327C000120002020-02-20 9:35AM EST2020-03-274.252.395.400.00-20162.89%
M200515C000120002020-02-06 3:02PM EST2020-05-154.504.104.35-0.61-11.94%3045.90%
M200821C000120002020-02-11 2:27PM EST2020-08-214.854.105.000.00-1058.40%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228P000120002020-02-18 2:24PM EST2020-02-280.050.000.000.00-15050.00%
M200313P000120002020-02-21 1:31PM EST2020-03-130.050.010.07-0.02-28.57%5072.66%
M200320P000120002020-02-21 2:47PM EST2020-03-200.060.030.06+0.02+50.00%13064.06%
M200327P000120002020-02-18 12:16PM EST2020-03-270.140.050.080.00--061.72%
M200515P000120002020-02-21 3:08PM EST2020-05-150.180.160.19+0.03+20.00%6050.78%
M200821P000120002020-02-21 3:31PM EST2020-08-210.490.470.62-0.01-2.00%2050.49%