M - Macy's, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M200710C00001000 | 2020-06-15 4:11PM EDT | 1.00 | 6.25 | 5.40 | 6.95 | 0.00 | - | - | 1 | 1,496.88% |
| M200710C00002000 | 2020-06-17 9:47AM EDT | 2.00 | 5.40 | 4.65 | 4.75 | 0.00 | - | - | 0 | 0.00% |
| M200710C00002500 | 2020-06-15 3:56PM EDT | 2.50 | 4.75 | 4.15 | 4.45 | 0.00 | - | 2 | 0 | 50.00% |
| M200710C00003000 | 2020-06-25 2:24PM EDT | 3.00 | 3.40 | 3.65 | 4.15 | 0.00 | - | 4 | 0 | 428.13% |
| M200710C00003500 | 2020-07-01 1:46PM EDT | 3.50 | 3.10 | 3.15 | 3.45 | 0.00 | - | 2 | 22 | 50.00% |
| M200710C00004000 | 2020-06-26 3:02PM EDT | 4.00 | 2.04 | 2.74 | 2.83 | 0.00 | - | 3 | 6 | 225.00% |
| M200710C00004500 | 2020-06-30 12:26PM EDT | 4.50 | 2.20 | 2.25 | 2.33 | 0.00 | - | 1 | 9 | 182.81% |
| M200710C00005000 | 2020-07-02 12:58PM EDT | 5.00 | 1.64 | 1.76 | 2.02 | +0.11 | +7.19% | 2 | 359 | 189.06% |
| M200710C00005500 | 2020-07-02 3:12PM EDT | 5.50 | 1.26 | 1.26 | 1.33 | +0.13 | +11.50% | 65 | 103 | 106.25% |
| M200710C00006000 | 2020-07-02 3:49PM EDT | 6.00 | 0.82 | 0.78 | 0.85 | +0.11 | +15.49% | 90 | 423 | 59.38% |
| M200710C00006500 | 2020-07-02 3:56PM EDT | 6.50 | 0.49 | 0.45 | 0.48 | +0.07 | +16.67% | 1,759 | 1,607 | 78.91% |
| M200710C00007000 | 2020-07-02 3:58PM EDT | 7.00 | 0.23 | 0.19 | 0.24 | -0.01 | -4.17% | 4,454 | 2,208 | 79.69% |
| M200710C00007500 | 2020-07-02 3:58PM EDT | 7.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 2,710 | 3,275 | 85.16% |
| M200710C00008000 | 2020-07-02 3:58PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 567 | 2,233 | 92.19% |
| M200710C00008500 | 2020-07-02 3:53PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 69 | 1,432 | 104.69% |
| M200710C00009000 | 2020-07-02 3:55PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 59 | 1,356 | 120.31% |
| M200710C00009500 | 2020-07-02 12:34PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 65 | 534 | 132.81% |
| M200710C00010000 | 2020-07-01 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 2,137 | 140.63% |
| M200710C00010500 | 2020-07-01 3:29PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 283 | 930 | 146.88% |
| M200710C00011000 | 2020-07-01 1:43PM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 960 | 178.13% |
| M200710C00011500 | 2020-07-02 1:12PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 208 | 190.63% |
| M200710C00012000 | 2020-06-26 9:56AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 452 | 193.75% |
| M200710C00012500 | 2020-06-23 12:17PM EDT | 12.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 176 | 262.50% |
| M200710C00013500 | 2020-07-01 11:51AM EDT | 13.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 287.50% |
| M200710C00014000 | 2020-06-30 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 237.50% |
| M200710C00015000 | 2020-07-01 2:45PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 393 | 742 | 243.75% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M200710P00002500 | 2020-06-25 3:15PM EDT | 2.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 456.25% |
| M200710P00003500 | 2020-06-25 3:16PM EDT | 3.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 95 | 94 | 310.94% |
| M200710P00004000 | 2020-07-02 3:39PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 382 | 50.00% |
| M200710P00004500 | 2020-07-02 2:51PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 887 | 137.50% |
| M200710P00005000 | 2020-07-02 3:49PM EDT | 5.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 55 | 1,930 | 137.50% |
| M200710P00005500 | 2020-07-02 3:53PM EDT | 5.50 | 0.03 | 0.05 | 0.04 | -0.04 | -57.14% | 207 | 1,693 | 117.19% |
| M200710P00006000 | 2020-07-02 3:56PM EDT | 6.00 | 0.08 | 0.10 | 0.13 | -0.11 | -57.89% | 639 | 1,717 | 110.94% |
| M200710P00006500 | 2020-07-02 3:58PM EDT | 6.50 | 0.22 | 0.25 | 0.23 | -0.16 | -42.11% | 1,362 | 1,448 | 100.78% |
| M200710P00007000 | 2020-07-02 3:59PM EDT | 7.00 | 0.46 | 0.45 | 0.55 | -0.23 | -33.33% | 900 | 659 | 103.13% |
| M200710P00007500 | 2020-07-02 3:54PM EDT | 7.50 | 0.85 | 0.87 | 0.95 | -0.26 | -23.42% | 19 | 194 | 121.88% |
| M200710P00008000 | 2020-07-02 3:40PM EDT | 8.00 | 1.34 | 1.25 | 1.39 | -0.17 | -11.26% | 24 | 295 | 125.00% |
| M200710P00008500 | 2020-07-01 3:27PM EDT | 8.50 | 1.86 | 1.80 | 1.86 | -0.11 | -5.58% | 1 | 131 | 157.03% |
| M200710P00009000 | 2020-07-02 11:43AM EDT | 9.00 | 2.32 | 2.23 | 2.32 | +0.21 | +9.95% | 50 | 123 | 154.69% |
| M200710P00009500 | 2020-06-26 12:02PM EDT | 9.50 | 2.52 | 2.72 | 2.84 | 0.00 | - | 1 | 145 | 178.13% |
| M200710P00010000 | 2020-06-19 9:46AM EDT | 10.00 | 2.97 | 3.20 | 3.40 | 0.00 | - | 6 | 173 | 208.59% |
| M200710P00011500 | 2020-06-15 4:11PM EDT | 11.50 | 4.31 | 4.75 | 4.85 | 0.00 | - | - | 6 | 259.38% |
| M200710P00012000 | 2020-06-15 4:11PM EDT | 12.00 | 3.40 | 5.25 | 5.30 | 0.00 | - | - | 1 | 257.81% |
| M200710P00013500 | 2020-06-15 4:11PM EDT | 13.50 | 6.05 | 6.75 | 6.90 | 0.00 | - | 1 | 0 | 329.69% |
| M200710P00015000 | 2020-06-15 4:11PM EDT | 15.00 | 8.30 | 8.15 | 8.35 | 0.00 | - | - | 1 | 306.25% |
© 2020 Verizon Media. All rights reserved.