M - Macy's, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M191220C000080002019-12-11 3:35PM EST8.007.697.107.250.00-120290.63%
M191220C000100002019-12-11 3:25PM EST10.005.605.055.250.00-9830201.56%
M191220C000105002019-12-11 3:01PM EST10.505.214.604.700.00-140143.75%
M191220C000110002019-12-11 3:35PM EST11.004.684.154.200.00-430128.13%
M191220C000120002019-12-12 2:47PM EST12.003.803.003.300.00-10144.14%
M191220C000125002019-12-11 3:33PM EST12.503.172.662.700.00-7050.00%
M191220C000130002019-12-13 3:46PM EST13.002.232.112.27-0.48-17.71%2060.94%
M191220C000135002019-11-27 2:02PM EST13.501.971.611.740.00-5070.70%
M191220C000140002019-12-13 2:38PM EST14.001.301.171.23-0.50-27.78%15051.17%
M191220C000145002019-12-13 3:23PM EST14.500.820.730.78-0.39-32.23%52044.14%
M191220C000150002019-12-13 3:54PM EST15.000.400.380.40-0.44-52.38%936039.06%
M191220C000155002019-12-13 3:59PM EST15.500.180.170.18-0.29-61.70%3,851040.04%
M191220C000160002019-12-13 3:54PM EST16.000.070.060.07-0.17-70.83%3,853041.41%
M191220C000165002019-12-13 3:54PM EST16.500.030.020.03-0.08-72.73%508044.92%
M191220C000170002019-12-13 3:41PM EST17.000.030.000.02-0.02-40.00%189052.34%
M191220C000175002019-12-13 3:51PM EST17.500.030.010.03+0.01+50.00%37062.50%
M191220C000180002019-12-13 3:47PM EST18.000.030.000.03+0.01+50.00%63068.75%
M191220C000185002019-11-25 10:41AM EST18.500.040.000.030.00-41078.13%
M191220C000190002019-12-13 3:45PM EST19.000.010.010.03-0.01-50.00%19090.63%
M191220C000195002019-11-27 1:23PM EST19.500.020.000.030.00-152095.31%
M191220C000200002019-12-12 10:28AM EST20.000.010.000.010.00-1087.50%
M191220C000205002019-11-25 10:37AM EST20.500.020.000.030.00-10109.38%
M191220C000210002019-12-11 9:31AM EST21.000.150.000.030.00-10117.19%
M191220C000215002019-11-25 9:41AM EST21.500.010.000.030.00-10125.00%
M191220C000220002019-12-11 11:52AM EST22.000.010.000.010.00-250112.50%
M191220C000225002019-11-19 9:31AM EST22.500.440.000.030.00--0137.50%
M191220C000230002019-11-21 9:35AM EST23.000.050.000.030.00-10143.75%
M191220C000240002019-11-21 10:04AM EST24.000.010.000.030.00-600156.25%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
M191220P000080002019-11-25 10:12AM EST8.000.010.000.010.00-10193.75%
M191220P000090002019-11-15 11:58AM EST9.000.010.000.030.00-10187.50%
M191220P000100002019-12-05 12:20PM EST10.000.010.000.000.00-1050.00%
M191220P000105002019-12-06 12:12PM EST10.500.010.000.010.00-20118.75%
M191220P000110002019-12-12 10:28AM EST11.000.010.000.010.00-10106.25%
M191220P000115002019-11-26 10:46AM EST11.500.020.000.010.00-7093.75%
M191220P000120002019-12-12 3:43PM EST12.000.010.000.010.00-2081.25%
M191220P000125002019-12-12 3:36PM EST12.500.010.000.020.00-15075.00%
M191220P000130002019-12-12 2:49PM EST13.000.010.000.020.00-20060.94%
M191220P000135002019-12-13 1:06PM EST13.500.010.010.02-0.01-50.00%24051.56%
M191220P000140002019-12-13 3:59PM EST14.000.030.030.040.00-165048.44%
M191220P000145002019-12-13 3:56PM EST14.500.080.070.08+0.02+33.33%209040.63%
M191220P000150002019-12-13 3:59PM EST15.000.210.210.22+0.08+61.54%2,351039.06%
M191220P000155002019-12-13 3:58PM EST15.500.490.470.49+0.22+81.48%2,051038.67%
M191220P000160002019-12-13 3:52PM EST16.000.860.860.91+0.33+62.26%111045.31%
M191220P000165002019-12-12 3:05PM EST16.500.931.321.38+0.14+17.72%2053.91%
M191220P000170002019-12-13 1:07PM EST17.001.681.811.85+0.44+35.48%17057.03%
M191220P000175002019-12-13 3:58PM EST17.502.322.312.35+0.49+26.78%34056.25%
M191220P000180002019-12-12 3:12PM EST18.002.152.772.900.00-11068.75%
M191220P000190002019-12-11 9:35AM EST19.003.703.803.900.00-10096.88%
M191220P000195002019-11-18 9:56AM EST19.503.504.304.400.00--0106.25%
M191220P000200002019-12-13 3:59PM EST20.004.854.804.85+0.25+5.43%7087.50%
M191220P000205002019-11-18 11:16AM EST20.505.325.205.400.00-10147.66%
M191220P000210002019-12-12 3:44PM EST21.005.315.805.850.00-610100.00%
M191220P000220002019-12-03 11:10AM EST22.007.446.756.900.00-40112.50%
M191220P000230002019-11-05 12:28PM EST23.006.908.108.350.00--30279.69%