M - Macy's, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M200710C000010002020-06-15 4:11PM EDT1.006.255.406.950.00--11,496.88%
M200710C000020002020-06-17 9:47AM EDT2.005.404.654.750.00--00.00%
M200710C000025002020-06-15 3:56PM EDT2.504.754.154.450.00-2050.00%
M200710C000030002020-06-25 2:24PM EDT3.003.403.654.150.00-40428.13%
M200710C000035002020-07-01 1:46PM EDT3.503.103.153.450.00-22250.00%
M200710C000040002020-06-26 3:02PM EDT4.002.042.742.830.00-36225.00%
M200710C000045002020-06-30 12:26PM EDT4.502.202.252.330.00-19182.81%
M200710C000050002020-07-02 12:58PM EDT5.001.641.762.02+0.11+7.19%2359189.06%
M200710C000055002020-07-02 3:12PM EDT5.501.261.261.33+0.13+11.50%65103106.25%
M200710C000060002020-07-02 3:49PM EDT6.000.820.780.85+0.11+15.49%9042359.38%
M200710C000065002020-07-02 3:56PM EDT6.500.490.450.48+0.07+16.67%1,7591,60778.91%
M200710C000070002020-07-02 3:58PM EDT7.000.230.190.24-0.01-4.17%4,4542,20879.69%
M200710C000075002020-07-02 3:58PM EDT7.500.100.090.10-0.04-28.57%2,7103,27585.16%
M200710C000080002020-07-02 3:58PM EDT8.000.050.040.05-0.03-37.50%5672,23392.19%
M200710C000085002020-07-02 3:53PM EDT8.500.030.020.04-0.03-50.00%691,432104.69%
M200710C000090002020-07-02 3:55PM EDT9.000.030.020.03-0.01-25.00%591,356120.31%
M200710C000095002020-07-02 12:34PM EDT9.500.020.010.03-0.01-33.33%65534132.81%
M200710C000100002020-07-01 2:39PM EDT10.000.010.000.03-0.01-50.00%112,137140.63%
M200710C000105002020-07-01 3:29PM EDT10.500.020.000.020.00-283930146.88%
M200710C000110002020-07-01 1:43PM EDT11.000.010.000.040.00-2960178.13%
M200710C000115002020-07-02 1:12PM EDT11.500.020.010.030.00-7208190.63%
M200710C000120002020-06-26 9:56AM EDT12.000.020.000.030.00-70452193.75%
M200710C000125002020-06-23 12:17PM EDT12.500.040.000.130.00-10176262.50%
M200710C000135002020-07-01 11:51AM EDT13.500.010.000.130.00-113287.50%
M200710C000140002020-06-30 9:30AM EDT14.000.010.000.030.00-1205237.50%
M200710C000150002020-07-01 2:45PM EDT15.000.010.000.020.00-393742243.75%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M200710P000025002020-06-25 3:15PM EDT2.500.010.000.120.00-11456.25%
M200710P000035002020-06-25 3:16PM EDT3.500.030.000.110.00-9594310.94%
M200710P000040002020-07-02 3:39PM EDT4.000.010.000.000.00-9038250.00%
M200710P000045002020-07-02 2:51PM EDT4.500.020.000.01+0.01+100.00%15887137.50%
M200710P000050002020-07-02 3:49PM EDT5.000.010.020.03-0.03-75.00%551,930137.50%
M200710P000055002020-07-02 3:53PM EDT5.500.030.050.04-0.04-57.14%2071,693117.19%
M200710P000060002020-07-02 3:56PM EDT6.000.080.100.13-0.11-57.89%6391,717110.94%
M200710P000065002020-07-02 3:58PM EDT6.500.220.250.23-0.16-42.11%1,3621,448100.78%
M200710P000070002020-07-02 3:59PM EDT7.000.460.450.55-0.23-33.33%900659103.13%
M200710P000075002020-07-02 3:54PM EDT7.500.850.870.95-0.26-23.42%19194121.88%
M200710P000080002020-07-02 3:40PM EDT8.001.341.251.39-0.17-11.26%24295125.00%
M200710P000085002020-07-01 3:27PM EDT8.501.861.801.86-0.11-5.58%1131157.03%
M200710P000090002020-07-02 11:43AM EDT9.002.322.232.32+0.21+9.95%50123154.69%
M200710P000095002020-06-26 12:02PM EDT9.502.522.722.840.00-1145178.13%
M200710P000100002020-06-19 9:46AM EDT10.002.973.203.400.00-6173208.59%
M200710P000115002020-06-15 4:11PM EDT11.504.314.754.850.00--6259.38%
M200710P000120002020-06-15 4:11PM EDT12.003.405.255.300.00--1257.81%
M200710P000135002020-06-15 4:11PM EDT13.506.056.756.900.00-10329.69%
M200710P000150002020-06-15 4:11PM EDT15.008.308.158.350.00--1306.25%