M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:3.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200605C000030002020-05-29 3:14PM EDT2020-06-053.550.000.000.00-200.00%
M200612C000030002020-06-01 10:38AM EDT2020-06-123.550.000.000.00-500.00%
M200619C000030002020-05-28 10:58AM EDT2020-06-194.180.000.000.00-300.00%
M200626C000030002020-06-02 3:59PM EDT2020-06-264.000.000.000.00-200.00%
M200710C000030002020-06-03 11:18AM EDT2020-07-104.500.000.000.00-100.00%
M200717C000030002020-06-04 12:04PM EDT2020-07-175.300.000.000.00-7900.00%
M200821C000030002020-06-03 3:50PM EDT2020-08-214.900.000.000.00-3800.00%
M201120C000030002020-06-04 11:04AM EDT2020-11-205.500.000.000.00-100.00%
M210115C000030002020-06-04 2:33PM EDT2021-01-155.400.000.000.00-700.00%
M220121C000030002020-06-04 3:50PM EDT2022-01-215.600.000.000.00-4600.00%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M200605P000030002020-05-29 2:39PM EDT2020-06-050.020.000.000.00-10050.00%
M200612P000030002020-05-19 10:01AM EDT2020-06-120.050.000.000.00-10050.00%
M200619P000030002020-06-04 2:13PM EDT2020-06-190.010.000.000.00-2050.00%
M200626P000030002020-05-27 2:45PM EDT2020-06-260.100.000.000.00-1050.00%
M200702P000030002020-05-22 11:58AM EDT2020-07-020.090.000.000.00-1050.00%
M200717P000030002020-06-03 3:42PM EDT2020-07-170.040.000.000.00-22050.00%
M200821P000030002020-06-04 3:50PM EDT2020-08-210.080.000.000.00-446050.00%
M201120P000030002020-06-04 3:00PM EDT2020-11-200.240.000.000.00-1050.00%
M210115P000030002020-06-04 2:24PM EDT2021-01-150.310.000.000.00-15025.00%
M220121P000030002020-06-04 3:56PM EDT2022-01-210.720.000.000.00-74025.00%