M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:21.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221C000210002020-02-14 10:41AM EST2020-02-210.020.000.07+0.01+100.00%11,878100.00%
M200228C000210002020-02-13 10:30AM EST2020-02-280.030.000.050.00-206464.06%
M200313C000210002020-02-11 9:40AM EST2020-03-130.080.010.170.00-32357.42%
M200320C000210002020-02-14 1:30PM EST2020-03-200.060.050.08-0.01-14.29%21,44549.81%
M200515C000210002020-02-14 10:19AM EST2020-05-150.210.190.26-0.04-16.00%21,04341.80%
M200821C000210002020-02-13 11:16AM EST2020-08-210.470.300.510.00-332936.57%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200221P000210002020-02-10 9:30AM EST2020-02-214.633.954.650.00-5139173.44%
M200228P000210002020-02-11 9:55AM EST2020-02-284.703.455.050.00-207160.16%
M200320P000210002020-02-13 11:13AM EST2020-03-204.754.555.250.00-12,33989.94%
M200515P000210002020-02-13 11:13AM EST2020-05-154.844.704.850.00-158350.29%
M200821P000210002020-02-14 10:29AM EST2020-08-215.104.155.35-0.43-7.78%513549.41%