M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:19.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221C000190002020-02-19 12:41PM EST2020-02-210.010.000.010.00-796,80793.75%
M200228C000190002020-02-19 11:00AM EST2020-02-280.040.040.05-0.02-33.33%995563.28%
M200306C000190002020-02-19 3:07PM EST2020-03-060.090.070.11-0.01-10.00%3535955.86%
M200313C000190002020-02-19 11:43AM EST2020-03-130.080.080.16-0.08-50.00%5022750.39%
M200320C000190002020-02-19 3:45PM EST2020-03-200.150.110.13+0.01+7.14%502,40645.12%
M200327C000190002020-02-18 2:37PM EST2020-03-270.160.110.300.00-22053.61%
M200403C000190002020-02-13 2:43PM EST2020-04-030.280.130.270.00--247.27%
M200515C000190002020-02-19 12:25PM EST2020-05-150.360.360.38-0.02-5.26%63,55738.57%
M200821C000190002020-02-19 12:08PM EST2020-08-210.680.580.77-0.18-20.93%5054136.43%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221P000190002020-02-18 1:11PM EST2020-02-212.972.912.990.00-1244212.50%
M200228P000190002020-02-18 2:59PM EST2020-02-282.902.613.100.00-4685.16%
M200306P000190002020-02-12 3:48PM EST2020-03-062.252.573.250.00-52570.70%
M200320P000190002020-02-19 2:24PM EST2020-03-203.183.353.45+0.34+11.97%62,16085.35%
M200515P000190002020-02-11 9:54AM EST2020-05-153.013.503.650.00-686856.64%
M200821P000190002020-02-19 11:29AM EST2020-08-214.063.654.15+0.26+6.84%2018651.86%