M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:18.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221C000180002020-02-20 3:21PM EST2020-02-210.010.010.020.00-77089.06%
M200228C000180002020-02-20 3:59PM EST2020-02-280.200.170.21+0.07+53.85%845064.45%
M200306C000180002020-02-20 3:58PM EST2020-03-060.310.270.33+0.10+47.62%338057.42%
M200313C000180002020-02-20 3:56PM EST2020-03-130.320.300.40+0.09+39.13%7051.07%
M200320C000180002020-02-20 3:48PM EST2020-03-200.350.350.37+0.09+34.62%526045.70%
M200327C000180002020-02-18 2:37PM EST2020-03-270.290.360.410.00-14043.26%
M200403C000180002020-02-20 12:24PM EST2020-04-030.360.410.45+0.03+9.09%5041.50%
M200515C000180002020-02-20 1:49PM EST2020-05-150.730.730.76+0.13+21.67%126039.99%
M200821C000180002020-02-20 1:34PM EST2020-08-211.151.001.19+0.18+18.56%16036.67%
M210115C000180002020-02-20 2:59PM EST2021-01-151.561.551.76+0.14+9.86%130036.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221P000180002020-02-20 3:58PM EST2020-02-211.361.331.42-0.34-20.00%194089.06%
M200228P000180002020-02-19 12:12PM EST2020-02-281.961.381.710.00-16063.67%
M200306P000180002020-02-18 3:48PM EST2020-03-062.141.551.750.00-1056.45%
M200320P000180002020-02-20 2:44PM EST2020-03-202.051.702.38-0.25-10.87%14063.97%
M200403P000180002020-02-18 12:14AM EST2020-04-032.081.972.710.00--066.21%
M200515P000180002020-02-19 9:30AM EST2020-05-152.812.352.400.00-191049.02%
M200821P000180002020-02-19 11:33AM EST2020-08-213.352.073.050.00-11047.41%
M210115P000180002020-02-20 2:57PM EST2021-01-153.903.804.00-0.30-7.14%12050.37%