M - Macy's, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M191220C00008000 | 2019-12-11 3:35PM EST | 8.00 | 7.69 | 7.10 | 7.25 | 0.00 | - | 12 | 0 | 290.63% |
| M191220C00010000 | 2019-12-11 3:25PM EST | 10.00 | 5.60 | 5.05 | 5.25 | 0.00 | - | 983 | 0 | 201.56% |
| M191220C00010500 | 2019-12-11 3:01PM EST | 10.50 | 5.21 | 4.60 | 4.70 | 0.00 | - | 14 | 0 | 143.75% |
| M191220C00011000 | 2019-12-11 3:35PM EST | 11.00 | 4.68 | 4.15 | 4.20 | 0.00 | - | 43 | 0 | 128.13% |
| M191220C00012000 | 2019-12-12 2:47PM EST | 12.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 144.14% |
| M191220C00012500 | 2019-12-11 3:33PM EST | 12.50 | 3.17 | 2.66 | 2.70 | 0.00 | - | 7 | 0 | 50.00% |
| M191220C00013000 | 2019-12-13 3:46PM EST | 13.00 | 2.23 | 2.11 | 2.27 | -0.48 | -17.71% | 2 | 0 | 60.94% |
| M191220C00013500 | 2019-11-27 2:02PM EST | 13.50 | 1.97 | 1.61 | 1.74 | 0.00 | - | 5 | 0 | 70.70% |
| M191220C00014000 | 2019-12-13 2:38PM EST | 14.00 | 1.30 | 1.17 | 1.23 | -0.50 | -27.78% | 15 | 0 | 51.17% |
| M191220C00014500 | 2019-12-13 3:23PM EST | 14.50 | 0.82 | 0.73 | 0.78 | -0.39 | -32.23% | 52 | 0 | 44.14% |
| M191220C00015000 | 2019-12-13 3:54PM EST | 15.00 | 0.40 | 0.38 | 0.40 | -0.44 | -52.38% | 936 | 0 | 39.06% |
| M191220C00015500 | 2019-12-13 3:59PM EST | 15.50 | 0.18 | 0.17 | 0.18 | -0.29 | -61.70% | 3,851 | 0 | 40.04% |
| M191220C00016000 | 2019-12-13 3:54PM EST | 16.00 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 3,853 | 0 | 41.41% |
| M191220C00016500 | 2019-12-13 3:54PM EST | 16.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 508 | 0 | 44.92% |
| M191220C00017000 | 2019-12-13 3:41PM EST | 17.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 189 | 0 | 52.34% |
| M191220C00017500 | 2019-12-13 3:51PM EST | 17.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 37 | 0 | 62.50% |
| M191220C00018000 | 2019-12-13 3:47PM EST | 18.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 63 | 0 | 68.75% |
| M191220C00018500 | 2019-11-25 10:41AM EST | 18.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 41 | 0 | 78.13% |
| M191220C00019000 | 2019-12-13 3:45PM EST | 19.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 0 | 90.63% |
| M191220C00019500 | 2019-11-27 1:23PM EST | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 152 | 0 | 95.31% |
| M191220C00020000 | 2019-12-12 10:28AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| M191220C00020500 | 2019-11-25 10:37AM EST | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 109.38% |
| M191220C00021000 | 2019-12-11 9:31AM EST | 21.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 117.19% |
| M191220C00021500 | 2019-11-25 9:41AM EST | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 125.00% |
| M191220C00022000 | 2019-12-11 11:52AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 112.50% |
| M191220C00022500 | 2019-11-19 9:31AM EST | 22.50 | 0.44 | 0.00 | 0.03 | 0.00 | - | - | 0 | 137.50% |
| M191220C00023000 | 2019-11-21 9:35AM EST | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 143.75% |
| M191220C00024000 | 2019-11-21 10:04AM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 0 | 156.25% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M191220P00008000 | 2019-11-25 10:12AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 193.75% |
| M191220P00009000 | 2019-11-15 11:58AM EST | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 187.50% |
| M191220P00010000 | 2019-12-05 12:20PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| M191220P00010500 | 2019-12-06 12:12PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 118.75% |
| M191220P00011000 | 2019-12-12 10:28AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| M191220P00011500 | 2019-11-26 10:46AM EST | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 93.75% |
| M191220P00012000 | 2019-12-12 3:43PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 81.25% |
| M191220P00012500 | 2019-12-12 3:36PM EST | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 75.00% |
| M191220P00013000 | 2019-12-12 2:49PM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 60.94% |
| M191220P00013500 | 2019-12-13 1:06PM EST | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 0 | 51.56% |
| M191220P00014000 | 2019-12-13 3:59PM EST | 14.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 165 | 0 | 48.44% |
| M191220P00014500 | 2019-12-13 3:56PM EST | 14.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 209 | 0 | 40.63% |
| M191220P00015000 | 2019-12-13 3:59PM EST | 15.00 | 0.21 | 0.21 | 0.22 | +0.08 | +61.54% | 2,351 | 0 | 39.06% |
| M191220P00015500 | 2019-12-13 3:58PM EST | 15.50 | 0.49 | 0.47 | 0.49 | +0.22 | +81.48% | 2,051 | 0 | 38.67% |
| M191220P00016000 | 2019-12-13 3:52PM EST | 16.00 | 0.86 | 0.86 | 0.91 | +0.33 | +62.26% | 111 | 0 | 45.31% |
| M191220P00016500 | 2019-12-12 3:05PM EST | 16.50 | 0.93 | 1.32 | 1.38 | +0.14 | +17.72% | 2 | 0 | 53.91% |
| M191220P00017000 | 2019-12-13 1:07PM EST | 17.00 | 1.68 | 1.81 | 1.85 | +0.44 | +35.48% | 17 | 0 | 57.03% |
| M191220P00017500 | 2019-12-13 3:58PM EST | 17.50 | 2.32 | 2.31 | 2.35 | +0.49 | +26.78% | 34 | 0 | 56.25% |
| M191220P00018000 | 2019-12-12 3:12PM EST | 18.00 | 2.15 | 2.77 | 2.90 | 0.00 | - | 11 | 0 | 68.75% |
| M191220P00019000 | 2019-12-11 9:35AM EST | 19.00 | 3.70 | 3.80 | 3.90 | 0.00 | - | 10 | 0 | 96.88% |
| M191220P00019500 | 2019-11-18 9:56AM EST | 19.50 | 3.50 | 4.30 | 4.40 | 0.00 | - | - | 0 | 106.25% |
| M191220P00020000 | 2019-12-13 3:59PM EST | 20.00 | 4.85 | 4.80 | 4.85 | +0.25 | +5.43% | 7 | 0 | 87.50% |
| M191220P00020500 | 2019-11-18 11:16AM EST | 20.50 | 5.32 | 5.20 | 5.40 | 0.00 | - | 1 | 0 | 147.66% |
| M191220P00021000 | 2019-12-12 3:44PM EST | 21.00 | 5.31 | 5.80 | 5.85 | 0.00 | - | 61 | 0 | 100.00% |
| M191220P00022000 | 2019-12-03 11:10AM EST | 22.00 | 7.44 | 6.75 | 6.90 | 0.00 | - | 4 | 0 | 112.50% |
| M191220P00023000 | 2019-11-05 12:28PM EST | 23.00 | 6.90 | 8.10 | 8.35 | 0.00 | - | - | 30 | 279.69% |