M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:16.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228C000160002020-02-21 3:51PM EST2020-02-280.760.740.80-0.26-25.49%149078.71%
M200306C000160002020-02-21 2:18PM EST2020-03-060.930.850.95-0.18-16.22%263064.26%
M200313C000160002020-02-18 12:48PM EST2020-03-130.900.811.060.00-2054.20%
M200320C000160002020-02-21 3:58PM EST2020-03-200.990.971.02-0.20-16.81%893050.10%
M200327C000160002020-02-21 3:28PM EST2020-03-271.000.991.05-0.27-21.26%10047.46%
M200403C000160002020-02-21 1:53PM EST2020-04-031.121.041.09-0.15-11.81%36045.12%
M200515C000160002020-02-21 3:27PM EST2020-05-151.331.331.36-0.20-13.07%70040.53%
M200821C000160002020-02-21 11:38AM EST2020-08-211.881.471.80+0.16+9.30%10037.26%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228P000160002020-02-21 3:59PM EST2020-02-280.550.520.56+0.16+41.03%2,364078.71%
M200306P000160002020-02-21 3:55PM EST2020-03-060.670.610.71+0.11+19.64%152063.48%
M200313P000160002020-02-21 3:32PM EST2020-03-130.940.820.94+0.20+27.03%18065.92%
M200320P000160002020-02-21 3:54PM EST2020-03-200.980.981.00+0.19+24.05%464063.09%
M200327P000160002020-02-21 2:57PM EST2020-03-271.041.011.05+0.19+22.35%2058.20%
M200403P000160002020-02-19 12:59PM EST2020-04-031.051.061.130.00-59056.06%
M200515P000160002020-02-21 3:56PM EST2020-05-151.361.351.38+0.11+8.80%164048.78%
M200821P000160002020-02-21 2:54PM EST2020-08-212.001.922.14+0.18+9.89%26050.05%