M - Macy's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:20.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228C000200002020-02-24 3:53PM EST2020-02-280.010.000.010.00-1990118.75%
M200306C000200002020-02-24 10:01AM EST2020-03-060.210.000.110.00-140103.13%
M200313C000200002020-02-24 3:55PM EST2020-03-130.040.000.050.00-32070.31%
M200320C000200002020-02-25 12:32PM EST2020-03-200.030.010.020.00-406054.69%
M200327C000200002020-02-20 11:53AM EST2020-03-270.090.000.070.00-2055.47%
M200403C000200002020-02-24 11:34AM EST2020-04-030.060.000.070.00-1050.39%
M200515C000200002020-02-25 12:34PM EST2020-05-150.080.060.08-0.08-50.00%123040.82%
M200821C000200002020-02-25 10:32AM EST2020-08-210.280.230.28-0.15-34.88%3037.79%
M210115C000200002020-02-25 12:25PM EST2021-01-150.500.500.56-0.22-30.56%128035.40%
M220121C000200002020-02-25 12:29PM EST2022-01-211.011.001.09-0.31-23.48%47031.98%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200228P000200002020-02-25 9:56AM EST2020-02-284.715.155.55+0.07+1.51%40191.41%
M200313P000200002020-02-12 12:04PM EST2020-03-133.553.557.500.00--0117.97%
M200320P000200002020-02-19 1:10PM EST2020-03-204.853.855.750.00-10122.07%
M200327P000200002020-02-12 12:33PM EST2020-03-273.693.656.050.00--0129.88%
M200515P000200002020-02-24 2:00PM EST2020-05-155.025.006.650.00-44071.48%
M200821P000200002020-02-25 12:15PM EST2020-08-215.955.856.10+1.18+24.74%76052.73%
M210115P000200002020-02-25 11:47AM EST2021-01-156.706.606.80+0.50+8.06%11053.76%
M220121P000200002020-02-24 3:07PM EST2022-01-217.407.458.500.00-2052.81%