M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:15.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228C000150002020-02-25 3:54PM EST2020-02-280.180.160.18-0.69-79.31%2,439053.91%
M200306C000150002020-02-25 3:54PM EST2020-03-060.330.320.36-0.61-64.89%294050.39%
M200313C000150002020-02-25 3:42PM EST2020-03-130.480.320.58-0.77-61.60%49058.20%
M200320C000150002020-02-25 3:56PM EST2020-03-200.470.440.49-0.60-56.07%889043.46%
M200403C000150002020-02-25 3:38PM EST2020-04-030.550.510.58-0.59-51.75%7039.55%
M200515C000150002020-02-25 3:57PM EST2020-05-150.920.850.98-0.45-32.85%265042.09%
M200821C000150002020-02-25 1:32PM EST2020-08-211.361.261.44-0.51-27.27%42039.60%
M210115C000150002020-02-25 3:42PM EST2021-01-151.701.601.81-0.50-22.73%697036.08%
M220121C000150002020-02-25 3:10PM EST2022-01-212.592.152.55-0.21-7.50%374033.94%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228P000150002020-02-25 3:56PM EST2020-02-280.560.550.61+0.12+27.27%8,186055.47%
M200306P000150002020-02-25 3:33PM EST2020-03-060.760.710.78+0.20+35.71%1,167050.78%
M200313P000150002020-02-25 3:50PM EST2020-03-131.120.981.25+0.29+34.94%119068.75%
M200320P000150002020-02-25 3:58PM EST2020-03-201.181.101.22+0.35+42.17%1,000061.33%
M200327P000150002020-02-25 2:30PM EST2020-03-271.211.151.43+0.33+37.50%103061.72%
M200403P000150002020-02-25 12:44PM EST2020-04-031.261.221.49+0.30+31.25%8059.38%
M200515P000150002020-02-25 1:59PM EST2020-05-151.511.451.70+0.45+42.45%201053.81%
M200821P000150002020-02-25 2:53PM EST2020-08-212.152.212.33+0.24+12.57%100050.20%
M210115P000150002020-02-25 3:29PM EST2021-01-153.012.903.10+0.36+13.58%1,277050.59%
M220121P000150002020-02-25 3:23PM EST2022-01-214.153.854.50+0.30+7.79%9053.91%