M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:2.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200605C000020002020-06-04 1:22PM EDT2020-06-056.000.000.000.00-100.00%
M200619C000020002020-05-27 3:50PM EDT2020-06-195.350.000.000.00-1100.00%
M200717C000020002020-05-27 9:36AM EDT2020-07-174.950.000.000.00-400.00%
M200821C000020002020-06-04 9:59AM EDT2020-08-215.800.000.000.00-500.00%
M201120C000020002020-06-04 10:42AM EDT2020-11-206.000.000.000.00-100.00%
M210115C000020002020-06-04 12:35PM EDT2021-01-156.250.000.000.00-100.00%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200605P000020002020-05-20 11:28AM EDT2020-06-050.010.000.000.00-1050.00%
M200619P000020002020-05-27 12:13PM EDT2020-06-190.010.000.000.00-11050.00%
M200626P000020002020-05-20 9:30AM EDT2020-06-260.020.000.000.00--050.00%
M200717P000020002020-06-04 3:32PM EDT2020-07-170.020.000.000.00-14050.00%
M200821P000020002020-06-04 12:42PM EDT2020-08-210.050.000.000.00-27050.00%
M201120P000020002020-06-04 2:01PM EDT2020-11-200.140.000.000.00-2050.00%
M210115P000020002020-06-04 3:44PM EDT2021-01-150.160.000.000.00-22050.00%