M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:14.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228C000140002020-02-21 3:35PM EST2020-02-282.262.022.78-0.49-17.82%10112.11%
M200306C000140002020-01-31 2:39PM EST2020-03-062.551.613.950.00-100122.66%
M200320C000140002020-02-19 11:49AM EST2020-03-202.292.053.250.00-22075.00%
M200327C000140002020-02-10 12:01AM EST2020-03-272.981.633.500.00-1060.55%
M200515C000140002020-02-21 12:06PM EST2020-05-152.732.102.61-0.02-0.73%10040.92%
M200821C000140002020-02-19 10:45AM EST2020-08-212.652.172.910.00-10036.57%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228P000140002020-02-21 3:58PM EST2020-02-280.080.070.08+0.03+60.00%228087.50%
M200306P000140002020-02-21 3:41PM EST2020-03-060.140.120.16+0.05+55.56%104071.48%
M200313P000140002020-02-21 3:09PM EST2020-03-130.230.220.27-0.04-14.81%6069.92%
M200320P000140002020-02-21 3:33PM EST2020-03-200.300.260.30+0.10+50.00%26063.28%
M200327P000140002020-02-21 3:37PM EST2020-03-270.320.300.33+0.06+23.08%103059.08%
M200403P000140002020-02-19 3:36PM EST2020-04-030.290.340.400.00-1057.62%
M200515P000140002020-02-21 2:08PM EST2020-05-150.580.550.570.00-1,831049.41%
M200821P000140002020-02-21 2:27PM EST2020-08-211.050.981.12+0.11+11.70%45048.49%