M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:14.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221C000145002020-02-05 2:57PM EST2020-02-212.761.742.600.00-228168.36%
M200228C000145002020-02-04 3:54PM EST2020-02-282.402.112.360.00-182257.03%
M200306C000145002020-02-10 9:30AM EST2020-03-061.932.062.960.00--177.93%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221P000145002020-02-13 12:27PM EST2020-02-210.020.000.030.00-137864.06%
M200228P000145002020-02-14 3:53PM EST2020-02-280.120.110.15-0.02-14.29%17290969.14%
M200306P000145002020-02-14 3:28PM EST2020-03-060.170.110.21-0.03-15.00%219858.59%
M200313P000145002020-02-14 11:10AM EST2020-03-130.300.230.33+0.02+7.14%214061.52%
M200327P000145002020-02-13 2:21PM EST2020-03-270.390.310.400.00-133154.69%
M200403P000145002020-02-13 3:08PM EST2020-04-030.420.390.550.00--1057.13%